China Times Co Ltd(TW:8923)
NT$18.25-0.10 (-0.54%)
TW:8923
China Times Co Ltd historical prices
NT$18.25
At close:-0.10 (-0.54%)
China Times Co Ltd (8923) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.54% | 1,000 | 0.18 |
| Nov 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | +2.51% | 1,160 | 0.20 |
| Nov 09, 2026 | 17.90 | 18.25 | 17.50 | 17.90 | 17.90 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 17.90 | 17.95 | 17.90 | 17.90 | 17.90 | 0.00% | 3,000 | 0.53 |
| Nov 05, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 1,090 | 0.19 |
| Nov 04, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.56% | 1,077 | 0.19 |
| Nov 03, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | 3,217 | 0.56 |
| Nov 02, 2026 | 18.05 | 18.20 | 18.05 | 18.20 | 18.20 | -0.27% | 13,001 | 2.14 |
| Oct 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +1.96% | 1,002 | 0.17 |
| Oct 29, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 3,493 | 0.54 |
| Oct 27, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | 0.00% | 3,100 | 0.48 |
| Oct 26, 2026 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | +0.28% | 2,003 | 0.30 |
| Oct 21, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -4.27% | 12,042 | 1.88 |
| Oct 20, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | +1.63% | 6,002 | 0.94 |
| Oct 19, 2026 | 18.45 | 18.45 | 17.70 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 18.45 | 18.45 | 18.10 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 18.45 | 18.75 | 17.40 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 18.45 | 18.45 | 18.00 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 18.45 | 18.45 | 18.00 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 18.45 | 18.45 | 18.00 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +2.50% | 1,324 | 0.19 |
| Oct 07, 2026 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 0.00% | 2,607 | 0.37 |
| Oct 02, 2026 | 18.00 | 18.65 | 18.00 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.44% | 1,000 | 0.13 |
| Sep 29, 2026 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | -1.07% | 11,000 | 1.48 |
| Sep 28, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 18.65 | 18.65 | 18.10 | 18.65 | 18.65 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 7,002 | 0.89 |
| Sep 21, 2026 | 18.70 | 18.70 | 18.35 | 18.70 | 18.70 | +1.08% | 11,001 | 1.42 |
| Sep 18, 2026 | 18.50 | 18.75 | 18.10 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 18.50 | 18.75 | 18.10 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 18.50 | 18.75 | 18.05 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.05 | 18.50 | 18.50 | +1.65% | 55,000 | 7.86 |
| Sep 14, 2026 | 18.20 | 18.65 | 18.05 | 18.20 | 18.20 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | -2.41% | 39,003 | 5.95 |
| Sep 10, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +3.32% | 1,020 | 0.15 |
| Sep 09, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.55% | 1,001 | 0.14 |
| Sep 08, 2026 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | -3.20% | 2,002 | 0.28 |
| Sep 07, 2026 | 18.75 | 18.85 | 18.40 | 18.75 | 18.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.75 | 18.85 | 18.40 | 18.75 | 18.75 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 18.75 | 18.80 | 18.40 | 18.75 | 18.75 | 0.00% | 0 | 0.00 |
