Taiwan Television Enterprise Co.,Ltd. (TPEX:8329)
Taiwan
· Delayed Price · Currency is TWD 10.80
-0.05 (-0.46%)
At close: Dec 5, 2025
TPEX:8329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.85 | 11.05 | 10.75 | 10.80 | 10.80 | -0.46% | 59,110 |
| Dec 4, 2025 | 10.65 | 10.85 | 10.55 | 10.85 | 10.85 | 1.40% | 73,052 |
| Dec 3, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 10,000 |
| Dec 2, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 43,000 |
| Dec 1, 2025 | 10.60 | 10.75 | 10.60 | 10.70 | 10.70 | - | 48,297 |
| Nov 28, 2025 | 10.55 | 10.75 | 10.55 | 10.70 | 10.70 | 0.47% | 31,000 |
| Nov 27, 2025 | 10.60 | 11.00 | 10.55 | 10.65 | 10.65 | 0.95% | 46,252 |
| Nov 26, 2025 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | -3.21% | 53,000 |
| Nov 25, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 13,000 |
| Nov 24, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.45% | 25,014 |
| Nov 21, 2025 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | 0.91% | 125,000 |
| Nov 20, 2025 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | -1.35% | 60,000 |
| Nov 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 20,111 |
| Nov 18, 2025 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 20,333 |
| Nov 17, 2025 | 11.00 | 11.40 | 11.00 | 11.05 | 11.05 | 0.45% | 54,033 |
| Nov 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 2,000 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.05 | 11.10 | 11.10 | - | 4,010 |
| Nov 12, 2025 | 11.10 | 11.50 | 11.00 | 11.10 | 11.10 | - | 47,026 |
| Nov 11, 2025 | 10.95 | 11.30 | 10.95 | 11.10 | 11.10 | -1.77% | 78,079 |
| Nov 10, 2025 | 10.90 | 11.45 | 10.85 | 11.30 | 11.30 | 7.62% | 241,096 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 6,000 |
| Nov 5, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 19,000 |
| Nov 4, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | -2.76% | 5,000 |
| Nov 3, 2025 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | - | 20,012 |
| Oct 31, 2025 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 0.46% | 4,020 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 20,000 |
| Oct 29, 2025 | 10.55 | 11.20 | 10.50 | 10.70 | 10.70 | -3.17% | 51,130 |
| Oct 28, 2025 | 10.60 | 11.05 | 10.55 | 11.05 | 11.05 | 1.38% | 20,142 |
| Oct 27, 2025 | 11.00 | 11.40 | 10.90 | 10.90 | 10.90 | - | 10,010 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | - | 14,012 |
| Oct 22, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 10,000 |
| Oct 21, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 13,000 |
| Oct 20, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 20,001 |
| Oct 17, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 21,000 |
| Oct 16, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,000 |
| Oct 15, 2025 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | - | 20,010 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.85 | 11.00 | 11.00 | -0.45% | 19,001 |
| Oct 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | 1,013 |
| Oct 9, 2025 | 11.00 | 11.40 | 10.90 | 10.90 | 10.90 | -0.46% | 11,111 |
| Oct 8, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | -0.45% | 15,000 |
| Oct 7, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 19,020 |
| Oct 3, 2025 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 62,000 |
| Oct 2, 2025 | 11.00 | 11.10 | 10.95 | 11.05 | 11.05 | 3.76% | 72,722 |
| Oct 1, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -3.62% | 8,000 |
| Sep 30, 2025 | 10.60 | 11.05 | 10.60 | 11.05 | 11.05 | 3.27% | 1,250 |
| Sep 26, 2025 | 10.55 | 10.85 | 10.45 | 10.70 | 10.70 | -0.93% | 69,360 |
| Sep 25, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 2,008 |
| Sep 24, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 1.85% | 6,050 |
| Sep 23, 2025 | 10.55 | 11.00 | 10.50 | 10.80 | 10.80 | - | 11,000 |
| Sep 19, 2025 | 10.95 | 11.05 | 10.55 | 10.80 | 10.80 | -1.82% | 60,300 |