China Television Company, Ltd. - 9928.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	18.1	18.3	18.3	18.3	18.1	15,110
February 09, 2026	18.25	18.35	18.35	18.35	18.25	20,684
February 06, 2026	18	18.25	18.25	18.25	17.95	45,001
February 05, 2026	18.2	18.15	18.15	18.25	18.05	47,000
February 04, 2026	18.2	18.15	18.15	18.2	18.1	47,787
February 03, 2026	18.45	18.2	18.2	18.45	18.2	25,386
February 02, 2026	18.45	18.35	18.35	18.6	18.25	101,309
January 30, 2026	18.4	18.35	18.35	18.55	18.3	45,000
January 29, 2026	18.5	18.35	18.35	18.55	18.35	60,001
January 28, 2026	18.2	18.4	18.4	18.4	18.1	48,155
January 27, 2026	18.15	18.2	18.2	18.2	18.15	23,108
January 26, 2026	18.05	18.05	18.05	18.1	18.05	13,686
January 23, 2026	18.05	18	18	18.15	18	91,933
January 22, 2026	18.3	18.1	18.1	18.3	18.05	24,004
January 21, 2026	18.15	18.05	18.05	18.25	18	76,702
January 20, 2026	18.25	18.2	18.2	18.35	18.2	43,691
January 19, 2026	18.45	18.25	18.25	18.5	18.2	84,219
January 16, 2026	18.35	18.4	18.4	18.45	18.35	117,002
January 15, 2026	18.15	18.35	18.35	18.5	18.15	73,535
January 14, 2026	18	18.15	18.15	18.25	18	50,330
January 13, 2026	18.05	18.05	18.05	18.1	18	62,501
January 12, 2026	18.15	18.05	18.05	18.15	18	51,605
January 09, 2026	18.6	17.95	17.95	18.6	17.95	90,909
January 08, 2026	18.05	18.05	18.05	18.3	17.85	209,339
January 07, 2026	18.35	18	18	18.35	18	195,387
January 06, 2026	18.35	18.3	18.3	18.55	18.15	49,627
January 05, 2026	18.55	18.35	18.35	18.6	18.3	56,420
January 02, 2026	18.8	18.5	18.5	18.8	17.9	688,495
December 31, 2025	19.15	19	19	19.3	18.8	56,044
December 30, 2025	19.3	18.9	18.9	19.35	18.6	168,815
December 29, 2025	20.2	19.35	19.35	20.2	19.25	236,880
December 26, 2025	20.2	20.2	20.2	20.6	19.85	169,000
December 24, 2025	18.8	20.5	20.5	20.8	18.75	483,261
December 23, 2025	18.95	19	19	19.2	18.75	107,600
December 22, 2025	19.35	18.65	18.65	19.35	18.45	219,167
December 19, 2025	21	19.2	19.2	21	19.1	611,980
December 18, 2025	20.7	20.9	20.9	20.95	20.15	266,437
December 17, 2025	19.3	20.7	20.7	21.2	19.3	708,507
December 16, 2025	19.45	19.3	19.3	19.45	19	227,138
December 15, 2025	18.35	19.45	19.45	19.45	18.35	529,033
December 12, 2025	18	18.4	18.4	18.8	17.85	199,724
December 11, 2025	18	17.85	17.85	18	17.7	34,294
December 10, 2025	18.05	17.9	17.9	18.05	17.85	10,243
December 09, 2025	18.1	17.95	17.95	18.1	17.9	33,091
December 08, 2025	17.95	17.9	17.9	18.1	17.8	51,464
December 05, 2025	17.85	17.8	17.8	18	17.7	13,110
December 04, 2025	18	17.95	17.95	18	17.6	85,239
December 03, 2025	17.75	17.85	17.85	18	17.75	12,458
December 02, 2025	17.55	17.95	17.95	17.95	17.55	59,260
December 01, 2025	17.95	17.65	17.65	17.95	17.65	48,054
November 28, 2025	17.8	17.8	17.8	17.9	17.8	11,805
November 27, 2025	17.8	17.75	17.75	17.8	17.6	40,483
November 26, 2025	17.85	17.85	17.85	18.1	17.75	41,422
November 25, 2025	18.05	17.9	17.9	18.05	17.75	55,301
November 24, 2025	17.7	17.7	17.7	17.85	17.7	30,507
November 21, 2025	17.7	17.5	17.5	17.9	17.5	74,702
November 20, 2025	17.8	17.8	17.8	17.9	17.65	12,000
November 19, 2025	17.55	17.75	17.75	17.75	17.55	12,824
November 18, 2025	17.85	17.7	17.7	17.95	17.5	51,101
November 17, 2025	18.25	17.85	17.85	18.25	17.85	14,377

China Television Company, Ltd. (9928.TW) TAI