China Container Terminal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.300	24.300	24.050	24.150	22.223	172,295
2022-02-15	23.800	24.550	23.700	23.950	22.039	178,041
2022-02-14	24.500	24.500	23.900	23.950	22.039	211,955
2022-02-11	24.800	24.950	24.550	24.600	22.637	110,464
2022-02-10	25.000	25.200	24.600	24.700	22.729	176,329
2022-02-09	25.000	25.050	24.700	24.900	22.913	171,122
2022-02-08	24.350	25.000	24.250	24.700	22.729	315,634
2022-02-07	23.000	24.500	23.000	24.300	22.361	270,764
2022-01-26	22.400	23.100	22.400	23.100	21.257	239,425
2022-01-25	23.050	23.050	22.650	22.850	21.027	167,541
2022-01-24	23.200	23.550	22.500	23.150	21.303	182,345
2022-01-21	24.200	24.200	23.400	23.600	21.717	396,808
2022-01-20	24.450	24.450	24.100	24.400	22.453	101,343
2022-01-19	24.500	24.500	24.100	24.350	22.407	120,156
2022-01-18	24.500	24.750	24.300	24.500	22.545	132,986
2022-01-17	24.100	24.500	23.900	24.500	22.545	168,627
2022-01-14	24.800	24.800	24.000	24.000	22.085	440,515
2022-01-13	24.700	25.200	24.600	24.800	22.821	163,836
2022-01-12	25.800	25.800	24.550	24.700	22.729	784,502
2022-01-11	25.650	26.150	25.550	25.600	23.557	335,091
2022-01-10	25.700	25.900	25.350	25.600	23.557	161,743
2022-01-07	26.000	26.000	25.200	25.450	23.419	262,551
2022-01-06	25.850	25.900	25.650	25.850	23.787	204,201
2022-01-05	25.900	26.100	25.800	25.850	23.787	171,692
2022-01-04	25.900	26.000	25.800	25.900	23.833	165,894
2022-01-03	26.400	26.400	25.850	25.950	23.879	217,628
2021-12-30	26.300	26.400	26.000	26.400	24.293	169,528
2021-12-29	26.500	26.600	26.300	26.400	24.293	132,055
2021-12-28	26.500	26.700	26.400	26.400	24.293	160,719
2021-12-27	26.200	26.500	26.200	26.350	24.247	185,259
2021-12-24	26.600	26.650	26.200	26.200	24.109	150,286
2021-12-23	26.500	26.700	26.250	26.500	24.385	222,009
2021-12-22	26.700	26.700	26.150	26.400	24.293	129,399
2021-12-21	26.250	26.550	25.600	26.400	24.293	335,736
2021-12-20	26.150	26.350	25.800	26.250	24.155	177,338
2021-12-17	26.150	26.550	25.850	26.150	24.063	221,527
2021-12-16	26.600	26.750	26.050	26.050	23.971	177,706
2021-12-15	26.100	26.500	25.950	26.300	24.201	255,199
2021-12-14	26.750	26.800	26.050	26.150	24.063	385,461
2021-12-13	27.200	27.200	26.650	26.800	24.661	222,547
2021-12-10	27.700	27.700	26.800	27.200	25.030	272,301
2021-12-09	27.550	27.900	27.200	27.500	25.306	348,969
2021-12-08	27.600	28.200	27.200	27.300	25.122	730,067
2021-12-07	27.250	27.500	26.850	27.100	24.938	425,262
2021-12-06	26.950	27.750	26.850	27.200	25.030	604,002
2021-12-03	26.600	27.500	26.350	26.700	24.569	616,649
2021-12-02	26.600	27.100	26.000	26.700	24.569	878,213
2021-12-01	25.850	26.250	25.600	26.200	24.109	261,603
2021-11-30	25.650	26.350	25.650	25.850	23.787	390,567
2021-11-29	25.600	26.000	25.150	25.350	23.327	464,906
2021-11-26	27.000	27.000	25.600	25.850	23.787	557,027
2021-11-25	26.750	27.250	26.600	26.750	24.615	410,310
2021-11-24	26.900	26.900	26.400	26.750	24.615	242,590
2021-11-23	26.700	26.950	26.300	26.300	24.201	215,345
2021-11-22	26.500	27.050	26.200	26.700	24.569	488,700
2021-11-19	27.300	27.300	25.900	26.000	23.925	606,459
2021-11-18	27.000	27.400	26.800	27.200	25.030	268,806
2021-11-17	27.800	27.800	26.700	27.000	24.846	535,914
2021-11-16	27.100	28.000	27.050	27.500	25.306	890,395
2021-11-15	27.200	27.400	26.400	27.150	24.984	513,367

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-13	1.0500 TWD
2022-03-11	1.6500 TWD
2021-03-12	0.2000 TWD
2020-03-26	0.1700 TWD
2019-07-18	0.2827 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.