Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7.710 | 8.090 | 7.710 | 8.090 | 6.931 | 4,001 |
| 2023-05-09 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 1 |
| 2023-05-08 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 0 |
| 2023-05-05 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 5,000 |
| 2023-05-04 | 8.030 | 8.030 | 8.030 | 8.030 | 6.879 | 1,000 |
| 2023-05-03 | 8.060 | 8.060 | 8.000 | 8.000 | 6.854 | 10,000 |
| 2023-05-02 | 8.090 | 8.130 | 8.000 | 8.000 | 6.854 | 23,000 |
| 2023-04-28 | 8.090 | 8.090 | 8.090 | 8.090 | 6.931 | 3,000 |
| 2023-04-27 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 1,000 |
| 2023-04-26 | 8.100 | 8.100 | 8.100 | 8.100 | 6.939 | 1 |
| 2023-04-25 | 8.000 | 8.000 | 7.750 | 7.750 | 6.640 | 1,004 |
| 2023-04-24 | 7.990 | 7.990 | 7.960 | 7.990 | 6.845 | 38,001 |
| 2023-04-21 | 7.980 | 7.990 | 7.610 | 7.990 | 6.845 | 21,950 |
| 2023-04-20 | 7.760 | 7.800 | 7.750 | 7.750 | 6.640 | 15,999 |
| 2023-04-19 | 7.750 | 8.140 | 7.750 | 8.000 | 6.854 | 9,000 |
| 2023-04-18 | 7.760 | 7.760 | 7.760 | 7.760 | 6.648 | 4 |
| 2023-04-17 | 7.920 | 8.000 | 7.600 | 8.000 | 6.854 | 37,583 |
| 2023-04-14 | 8.300 | 8.300 | 7.950 | 8.000 | 6.854 | 20,000 |
| 2023-04-13 | 8.290 | 8.290 | 8.290 | 8.290 | 7.102 | 100 |
| 2023-04-12 | 8.290 | 8.290 | 8.100 | 8.100 | 6.939 | 9,001 |
| 2023-04-11 | 7.920 | 8.290 | 7.920 | 8.290 | 7.102 | 400 |
| 2023-04-10 | 8.290 | 8.290 | 8.290 | 8.290 | 7.102 | 38 |
| 2023-04-07 | 7.910 | 7.910 | 7.910 | 7.910 | 6.777 | 0 |
| 2023-04-06 | 8.190 | 8.200 | 7.860 | 7.910 | 6.777 | 58,018 |
| 2023-03-31 | 8.190 | 8.190 | 8.190 | 8.190 | 7.017 | 540 |
| 2023-03-30 | 7.910 | 8.080 | 7.910 | 8.080 | 6.922 | 13,010 |
| 2023-03-29 | 7.910 | 8.000 | 7.900 | 8.000 | 6.854 | 13,010 |
| 2023-03-28 | 8.060 | 8.060 | 7.910 | 7.920 | 6.785 | 21,011 |
| 2023-03-27 | 7.850 | 8.050 | 7.850 | 8.000 | 6.854 | 14,000 |
| 2023-03-24 | 8.230 | 8.230 | 8.230 | 8.230 | 7.051 | 0 |
| 2023-03-23 | 8.000 | 8.230 | 7.830 | 8.230 | 7.051 | 23,101 |
| 2023-03-22 | 8.190 | 8.190 | 8.080 | 8.100 | 6.939 | 30,000 |
| 2023-03-21 | 7.830 | 8.190 | 7.830 | 7.830 | 6.708 | 15 |
| 2023-03-20 | 7.800 | 8.180 | 7.800 | 7.950 | 6.811 | 67,011 |
| 2023-03-17 | 7.800 | 8.190 | 7.800 | 8.190 | 7.017 | 15,301 |
| 2023-03-16 | 7.910 | 8.000 | 7.900 | 8.000 | 6.854 | 21,000 |
| 2023-03-15 | 8.090 | 8.100 | 7.910 | 8.040 | 6.888 | 12,000 |
| 2023-03-14 | 8.220 | 8.220 | 8.030 | 8.100 | 6.939 | 51,000 |
| 2023-03-13 | 8.100 | 8.450 | 8.040 | 8.450 | 7.239 | 44,503 |
| 2023-03-10 | 8.050 | 8.050 | 8.050 | 8.050 | 6.897 | 0 |
| 2023-03-09 | 8.190 | 8.190 | 8.000 | 8.050 | 6.897 | 39,010 |
| 2023-03-08 | 8.180 | 8.180 | 7.880 | 8.000 | 6.854 | 24,223 |
| 2023-03-07 | 7.980 | 8.180 | 7.880 | 7.970 | 6.828 | 37,508 |
| 2023-03-06 | 8.090 | 8.180 | 7.900 | 8.100 | 6.939 | 97,077 |
| 2023-03-03 | 7.810 | 8.000 | 7.800 | 7.820 | 6.700 | 67,104 |
| 2023-03-02 | 7.920 | 8.000 | 7.920 | 8.000 | 6.854 | 15,000 |
| 2023-03-01 | 7.810 | 7.950 | 7.810 | 7.950 | 6.811 | 11,000 |
| 2023-02-24 | 8.180 | 8.200 | 7.790 | 8.200 | 7.025 | 60,232 |
| 2023-02-23 | 8.170 | 8.170 | 7.790 | 7.790 | 6.674 | 67,339 |
| 2023-02-22 | 7.510 | 8.290 | 7.510 | 8.130 | 6.965 | 143,233 |
| 2023-02-21 | 7.200 | 7.780 | 7.200 | 7.780 | 6.665 | 14,010 |
| 2023-02-20 | 7.200 | 7.550 | 7.190 | 7.200 | 6.168 | 31,401 |
| 2023-02-17 | 7.120 | 7.400 | 7.120 | 7.300 | 6.254 | 29,118 |
| 2023-02-16 | 7.120 | 7.230 | 7.120 | 7.200 | 6.168 | 21,018 |
| 2023-02-15 | 7.240 | 7.240 | 7.120 | 7.120 | 6.100 | 22 |
| 2023-02-14 | 7.200 | 7.330 | 7.120 | 7.120 | 6.100 | 22,032 |
| 2023-02-13 | 7.140 | 7.140 | 7.140 | 7.140 | 6.117 | 3,000 |
| 2023-02-10 | 7.140 | 7.140 | 7.140 | 7.140 | 6.117 | 8 |
| 2023-02-09 | 7.140 | 7.490 | 7.140 | 7.140 | 6.117 | 13,968 |
| 2023-02-08 | 7.140 | 7.140 | 7.140 | 7.140 | 6.117 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.7500 TWD |
| 2025-08-26 | 0.7500 TWD |
| 2024-08-26 | 0.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.