Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

China Television Co., Ltd. (9928) Historical Prices

TW:9928 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.3016.3016.2016.3016.30-0.61%51,4590.89
Nov 10, 202616.6016.6016.1516.4016.40-2.38%81,6731.42
Nov 09, 202616.8017.2016.4516.5016.50-1.79%38,3930.67
Nov 06, 202615.1017.4015.1016.8016.80+5.99%495,9339.85
Nov 05, 202616.3016.3015.8515.8515.85-2.76%72,5161.45
Nov 04, 202616.6016.6015.9016.3016.30-2.40%156,1083.26
Nov 03, 202616.4517.0016.4016.7016.70+1.21%64,1111.35
Nov 02, 202616.7016.7016.4016.5016.50-1.20%89,0031.89
Oct 30, 202617.0017.0016.4016.7016.70-1.76%117,9992.58
Oct 29, 202617.3517.3516.6017.0017.00-2.02%148,5983.42
Oct 28, 202617.5017.5017.2517.3517.35-0.29%94,1102.19
Oct 27, 202617.4517.5517.3017.4017.40-0.29%37,3990.87
Oct 26, 202617.4517.6517.3017.4517.450.00%00.00
Oct 23, 202617.4517.6517.3017.4517.450.00%00.00
Oct 22, 202617.6517.6517.3017.4517.45-0.29%78,0641.75
Oct 21, 202617.6517.7517.5017.5017.50-1.13%95,2252.19
Oct 20, 202617.8017.8517.5017.7017.700.00%116,0832.70
Oct 19, 202617.8017.8017.7017.7017.700.00%9,0770.21
Oct 16, 202617.5017.7517.5017.7017.700.00%36,4600.83
Oct 15, 202617.6517.7017.5017.7017.700.00%99,5282.33
Oct 14, 202617.7517.8017.6517.7017.70-0.28%28,7910.65
Oct 13, 202617.7517.7517.7017.7517.75-0.28%33,2560.75
Oct 12, 202617.8017.8017.7017.8017.800.00%22,6210.51
Oct 09, 202617.8017.8517.7017.8017.800.00%00.00
Oct 08, 202617.8517.8517.7017.8017.80-0.28%22,1210.48
Oct 07, 202618.0018.0017.8517.8517.85-1.11%30,7470.68
Oct 06, 202618.2518.3017.9518.0518.05+0.28%37,0570.82
Oct 05, 202618.6518.6517.8518.0018.000.00%52,4421.18
Oct 02, 202618.0018.0017.9018.0018.00-0.28%14,0000.31
Oct 01, 202617.9018.2017.8518.0518.05+1.69%72,1441.59
Sep 30, 202617.9017.9017.6517.7517.75-0.28%31,3380.67
Sep 29, 202617.7517.9017.6017.8017.80+1.42%62,9901.37
Sep 28, 202617.5517.6017.5017.5517.550.00%00.00
Sep 25, 202617.5517.6017.5017.5517.550.00%00.00
Sep 24, 202617.6017.6017.5017.5517.55-0.28%40,1050.86
Sep 23, 202617.6517.6517.6017.6017.60-0.28%9,1770.20
Sep 22, 202617.6017.7517.6017.6517.65-0.28%19,9600.42
Sep 21, 202617.6517.8017.5517.7017.70+0.57%12,1590.25
Sep 18, 202617.5017.6517.5017.6017.60-0.56%67,1731.40
Sep 17, 202617.7017.7017.6017.7017.70-0.28%19,5020.40
Sep 16, 202617.5517.7517.4017.7517.75+0.28%80,2531.71
Sep 15, 202617.6017.7017.6017.7017.70+0.57%32,0000.66
Sep 14, 202617.6017.8517.6017.6017.600.00%53,4201.05
Sep 11, 202617.5017.7517.5017.6017.60-0.56%60,0361.18
Sep 10, 202617.7017.7017.5017.7017.70-0.28%56,6481.13
Sep 09, 202617.8017.9017.6517.7517.750.00%44,5160.90
Sep 08, 202617.7517.8017.6017.7517.75-0.28%59,1011.19
Sep 07, 202617.9017.9017.8017.8017.80-0.28%32,1660.64
Sep 04, 202617.9017.9517.8017.8517.85-0.83%39,0020.78
Sep 03, 202618.0018.1017.9518.0018.00+0.84%29,5160.59