China Times Co Ltd 8923
TPEX · Taiwan · Consumer Services
TWD 18.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-10-01 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-09-30 | TWD 18.00 | -2.44% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 1.00K |
| 2026-09-29 | TWD 18.45 | -1.07% | TWD 18.45 | TWD 18.45 | TWD 18.20 | 11.00K |
| 2026-09-24 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-09-23 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-09-22 | TWD 18.65 | -0.27% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 7.00K |
| 2026-09-21 | TWD 18.70 | +1.08% | TWD 18.70 | TWD 18.70 | TWD 18.35 | 11.00K |
| 2026-09-18 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-09-17 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-09-16 | TWD 18.50 | 0.00% | TWD 18.50 | TWD 18.50 | TWD 18.50 | 0 |
| 2026-09-15 | TWD 18.50 | +1.65% | TWD 18.50 | TWD 18.50 | TWD 18.05 | 55.00K |
| 2026-09-14 | TWD 18.20 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 0 |
| 2026-09-11 | TWD 18.20 | -2.41% | TWD 18.10 | TWD 18.40 | TWD 18.10 | 39.00K |
| 2026-09-10 | TWD 18.65 | +3.32% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 1.00K |
| 2026-09-09 | TWD 18.05 | -0.55% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 1.00K |
| 2026-09-08 | TWD 18.15 | -3.20% | TWD 18.40 | TWD 18.40 | TWD 18.15 | 2.00K |
| 2026-09-07 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-09-04 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-09-03 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-09-02 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-09-01 | TWD 18.75 | -3.60% | TWD 18.80 | TWD 18.80 | TWD 18.75 | 8.00K |
| 2026-08-31 | TWD 19.45 | +4.57% | TWD 18.85 | TWD 19.45 | TWD 18.85 | 13.01K |
| 2026-08-28 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.60 | 0 |
| 2026-08-27 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.60 | 0 |
| 2026-08-26 | TWD 18.60 | +1.92% | TWD 18.65 | TWD 18.75 | TWD 18.50 | 4.00K |
| 2026-08-25 | TWD 18.25 | -1.88% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 2.00K |
| 2026-08-24 | TWD 18.60 | 0.00% | TWD 18.60 | TWD 18.60 | TWD 18.60 | 0 |
| 2026-08-21 | TWD 18.60 | -0.27% | TWD 18.40 | TWD 18.60 | TWD 18.25 | 3.00K |
| 2026-08-20 | TWD 18.65 | 0.00% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 0 |
| 2026-08-19 | TWD 18.65 | -1.06% | TWD 18.65 | TWD 18.65 | TWD 18.65 | 10.00K |
| 2026-08-18 | TWD 18.85 | +0.80% | TWD 18.85 | TWD 18.85 | TWD 18.85 | 76.00K |
| 2026-08-17 | TWD 18.70 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.70 | 0 |
| 2026-08-14 | TWD 18.70 | -0.80% | TWD 19.10 | TWD 19.10 | TWD 18.70 | 55.00K |
| 2026-08-13 | TWD 18.85 | +0.27% | TWD 18.50 | TWD 18.85 | TWD 18.50 | 9.01K |
| 2026-08-12 | TWD 18.80 | -1.05% | TWD 18.80 | TWD 18.80 | TWD 18.80 | 1.00K |
| 2026-08-11 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 0 |
| 2026-08-10 | TWD 19.00 | +1.06% | TWD 18.85 | TWD 19.00 | TWD 18.85 | 7.00K |
| 2026-08-07 | TWD 18.80 | +0.53% | TWD 18.80 | TWD 18.80 | TWD 18.80 | 1.00K |
| 2026-08-06 | TWD 18.70 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.70 | 0 |
| 2026-08-05 | TWD 18.70 | -2.35% | TWD 19.45 | TWD 19.45 | TWD 18.70 | 33.05K |
| 2026-08-04 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 0 |
| 2026-08-03 | TWD 19.15 | +2.96% | TWD 19.25 | TWD 19.25 | TWD 19.15 | 4.01K |
| 2026-07-31 | TWD 18.60 | -2.87% | TWD 19.30 | TWD 19.30 | TWD 18.60 | 28.15K |
| 2026-07-30 | TWD 19.15 | +2.41% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 2.00K |
| 2026-07-29 | TWD 18.70 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.70 | 0 |
| 2026-07-28 | TWD 18.70 | -1.58% | TWD 18.95 | TWD 18.95 | TWD 18.70 | 7.00K |
| 2026-07-27 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 1.10K |
| 2026-07-24 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 0 |
| 2026-07-23 | TWD 19.00 | -3.55% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 4.00K |
| 2026-07-22 | TWD 19.70 | +2.07% | TWD 19.70 | TWD 19.70 | TWD 19.70 | 12.00K |
| 2026-07-21 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 19.30 | 0 |
| 2026-07-20 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 19.30 | 0 |
| 2026-07-17 | TWD 19.30 | +3.49% | TWD 19.30 | TWD 19.30 | TWD 19.30 | 1.00K |
| 2026-07-16 | TWD 18.65 | -0.53% | TWD 18.75 | TWD 18.75 | TWD 18.65 | 2.00K |
| 2026-07-15 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.75 | 0 |
| 2026-07-14 | TWD 18.75 | -2.60% | TWD 19.00 | TWD 19.00 | TWD 18.70 | 13.00K |
| 2026-07-13 | TWD 19.25 | 0.00% | TWD 19.25 | TWD 19.25 | TWD 19.25 | 11.00K |
| 2026-07-10 | TWD 19.25 | 0.00% | TWD 19.25 | TWD 19.25 | TWD 19.25 | 0 |
| 2026-07-09 | TWD 19.25 | 0.00% | TWD 19.25 | TWD 19.25 | TWD 19.25 | 3.00K |
| 2026-07-08 | TWD 19.25 | +2.39% | TWD 19.25 | TWD 19.25 | TWD 19.25 | 1.00K |
| 2026-07-07 | TWD 18.80 | -6.00% | TWD 18.85 | TWD 18.85 | TWD 18.60 | 8.00K |
| 2026-07-06 | TWD 20.00 | +0.50% | TWD 19.90 | TWD 20.00 | TWD 19.90 | 16.00K |
| 2026-07-03 | TWD 19.90 | -0.50% | TWD 19.65 | TWD 19.90 | TWD 19.60 | 13.05K |
| 2026-07-02 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-07-01 | TWD 20.00 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 1.05K |
| 2026-06-30 | TWD 20.10 | +2.03% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 1.00K |
| 2026-06-29 | TWD 19.70 | 0.00% | TWD 19.70 | TWD 19.70 | TWD 19.60 | 17.00K |
| 2026-06-26 | TWD 19.70 | -0.51% | TWD 19.70 | TWD 19.70 | TWD 19.70 | 4.10K |
| 2026-06-25 | TWD 19.80 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.80 | 14.00K |
| 2026-06-24 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 19.80 | 0 |
| 2026-06-23 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 19.80 | 2.10K |
| 2026-06-22 | TWD 19.80 | 0.00% | TWD 19.80 | TWD 19.80 | TWD 19.80 | 0 |
| 2026-06-18 | TWD 19.80 | +2.33% | TWD 19.45 | TWD 19.80 | TWD 19.45 | 6.21K |
| 2026-06-17 | TWD 19.35 | +1.57% | TWD 19.05 | TWD 19.35 | TWD 19.05 | 11.01K |
| 2026-06-16 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-06-15 | TWD 19.05 | -1.55% | TWD 19.35 | TWD 19.35 | TWD 18.70 | 29.00K |
| 2026-06-12 | TWD 19.35 | +1.57% | TWD 18.50 | TWD 19.35 | TWD 18.40 | 9.05K |
| 2026-06-11 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-06-10 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-06-09 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-06-08 | TWD 19.05 | 0.00% | TWD 18.85 | TWD 19.05 | TWD 18.75 | 5.00K |
| 2026-06-05 | TWD 19.05 | 0.00% | TWD 19.05 | TWD 19.05 | TWD 19.05 | 0 |
| 2026-06-04 | TWD 19.05 | -0.26% | TWD 19.00 | TWD 19.05 | TWD 19.00 | 9.00K |
| 2026-06-03 | TWD 19.10 | +1.06% | TWD 18.90 | TWD 19.10 | TWD 18.90 | 13.00K |
| 2026-06-02 | TWD 18.90 | 0.00% | TWD 18.90 | TWD 18.90 | TWD 18.90 | 9.00K |
| 2026-06-01 | TWD 18.90 | -3.32% | TWD 19.10 | TWD 19.30 | TWD 18.90 | 19.00K |
| 2026-05-29 | TWD 19.55 | -2.01% | TWD 19.30 | TWD 19.55 | TWD 19.00 | 24.00K |
| 2026-05-28 | TWD 19.95 | -0.75% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 1.00K |
| 2026-05-27 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.10 | 0 |