Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.950	12.000	11.900	12.000	10.483	16,999
2025-07-28	12.050	12.100	11.900	12.100	10.570	5,052
2025-07-25	12.050	12.050	12.050	12.050	10.527	42
2025-07-24	11.900	12.050	11.400	12.050	10.527	88,050
2025-07-23	12.000	12.000	12.000	12.000	10.483	5,062
2025-07-22	11.950	12.000	11.400	12.000	10.483	25,150
2025-07-21	12.050	12.050	11.450	12.050	10.527	53,310
2025-07-18	12.000	12.100	12.000	12.050	10.527	19,345
2025-07-17	11.750	12.100	11.700	12.000	10.483	51,731
2025-07-16	12.200	12.200	11.800	11.800	10.308	14,133
2025-07-15	12.200	12.200	12.200	12.200	10.658	4
2025-07-14	12.200	12.200	12.200	12.200	10.658	114
2025-07-11	12.200	12.200	11.750	12.150	10.614	19,350
2025-07-10	12.200	12.200	12.000	12.000	10.483	11,291
2025-07-09	12.200	12.200	12.200	12.200	10.658	0
2025-07-08	12.200	12.200	12.200	12.200	10.658	12
2025-07-07	12.200	12.200	12.200	12.200	10.658	12
2025-07-04	12.150	12.150	12.150	12.150	10.614	0
2025-07-03	11.800	12.150	11.800	12.150	10.614	9,100
2025-07-02	12.200	12.250	12.200	12.250	10.701	60
2025-07-01	12.150	12.200	12.150	12.200	10.658	260
2025-06-30	12.450	12.450	12.000	12.000	10.483	1,022
2025-06-27	12.000	12.450	12.000	12.450	10.876	931,998
2025-06-26	12.450	12.450	12.450	12.450	10.876	20
2025-06-25	12.000	12.050	11.950	12.050	10.527	9,000
2025-06-24	12.450	12.450	12.000	12.400	10.832	2,034
2025-06-23	12.450	12.450	11.950	12.400	10.832	13
2025-06-20	12.500	12.500	11.950	12.500	10.920	23,016
2025-06-19	12.850	12.850	12.300	12.500	10.920	6,922
2025-06-18	12.250	12.600	12.200	12.450	10.876	54,582
2025-06-17	12.000	12.500	12.000	12.450	10.876	2,052
2025-06-16	12.100	12.150	12.100	12.150	10.614	29,000
2025-06-13	12.150	12.150	12.100	12.100	10.570	1,020
2025-06-12	12.100	12.100	11.800	11.800	10.308	6,150
2025-06-11	12.150	12.150	12.100	12.100	10.570	2,020
2025-06-10	12.150	12.150	12.150	12.150	10.614	1,000
2025-06-09	11.650	12.150	11.650	12.150	10.614	6,040
2025-06-06	12.100	12.100	11.950	12.000	10.483	7,014
2025-06-05	12.100	12.150	11.650	12.000	10.483	16,000
2025-06-04	11.850	12.150	11.850	12.000	10.483	14,472
2025-06-03	12.150	12.150	11.600	11.600	10.134	2,212
2025-06-02	12.150	12.150	11.600	11.600	10.134	2,013
2025-05-29	11.700	12.200	11.600	12.200	10.658	24,423
2025-05-28	12.000	12.000	11.650	11.650	10.177	512
2025-05-27	12.000	12.000	12.000	12.000	10.483	16
2025-05-26	12.050	12.050	11.650	11.700	10.221	6,020
2025-05-23	11.900	12.100	11.700	12.050	10.527	19,520
2025-05-22	11.500	12.050	11.500	12.050	10.527	28,312
2025-05-21	12.400	12.400	10.950	10.950	9.566	50,410
2025-05-20	12.400	12.400	12.000	12.400	10.832	7,045
2025-05-19	12.400	12.400	12.000	12.000	10.483	11,033
2025-05-16	12.000	12.400	12.000	12.000	10.483	10,022
2025-05-15	12.400	12.400	12.000	12.400	10.832	5,023
2025-05-14	12.400	12.400	12.000	12.000	10.483	7,016
2025-05-13	12.450	12.450	12.000	12.400	10.832	5,038
2025-05-12	12.350	12.350	11.950	12.300	10.745	36,020
2025-05-09	12.300	12.350	12.000	12.350	10.789	28,080
2025-05-08	12.050	12.300	12.050	12.250	10.701	11,090
2025-05-07	12.050	12.450	12.000	12.000	10.483	9,730
2025-05-06	12.550	12.550	12.000	12.450	10.876	5,032

← NewerPage 6 of 21 · 1,220 trading daysOlder →

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.