Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.600	23.850	23.550	23.550	23.550	88,684
2024-08-01	23.600	24.000	23.600	23.850	23.850	188,510
2024-07-31	23.250	23.550	23.250	23.400	23.400	47,081
2024-07-30	23.100	23.200	23.000	23.200	23.200	61,001
2024-07-29	23.300	23.350	23.100	23.100	23.100	47,053
2024-07-26	23.400	23.400	22.950	23.250	23.250	100,107
2024-07-23	23.450	23.450	23.250	23.400	23.400	31,119
2024-07-22	23.650	23.650	23.050	23.200	23.200	186,589
2024-07-19	24.050	24.050	23.600	23.600	23.600	207,471
2024-07-18	24.050	24.100	23.950	24.050	24.050	1,102,909
2024-07-17	24.100	24.100	24.050	24.050	24.050	67,657
2024-07-16	24.100	24.200	24.000	24.100	24.100	56,428
2024-07-15	24.000	24.250	24.000	24.100	24.100	180,520
2024-07-12	23.700	24.100	23.700	23.800	23.800	198,570
2024-07-11	23.950	23.950	23.750	23.750	23.750	102,581
2024-07-10	23.900	24.050	23.850	23.900	23.900	55,421
2024-07-09	24.200	24.200	23.700	23.900	23.900	303,388
2024-07-08	24.500	24.550	24.200	24.350	24.350	156,933
2024-07-05	24.000	24.300	23.850	24.300	24.300	236,307
2024-07-04	24.300	24.500	23.900	23.950	23.950	388,855
2024-07-03	24.200	24.450	24.150	24.150	24.150	109,279
2024-07-02	24.000	24.250	24.000	24.150	24.150	75,286
2024-07-01	24.150	24.250	24.050	24.050	24.050	58,683
2024-06-28	24.150	24.200	24.050	24.050	24.050	50,732
2024-06-27	24.400	24.400	24.100	24.100	24.100	98,469
2024-06-26	24.050	24.700	24.000	24.350	24.350	409,730
2024-06-25	24.000	24.050	23.800	24.050	24.050	78,147
2024-06-24	23.700	24.750	23.650	24.000	24.000	458,063
2024-06-21	23.800	23.950	23.700	23.700	23.700	105,191
2024-06-20	24.200	24.200	23.700	23.800	23.800	108,583
2024-06-19	24.200	24.200	23.800	24.000	24.000	82,758
2024-06-18	24.300	24.300	23.900	24.050	24.050	155,114
2024-06-17	23.750	24.050	23.550	24.000	24.000	179,617
2024-06-14	23.600	23.700	23.500	23.550	23.550	80,423
2024-06-13	23.750	23.750	23.450	23.450	23.450	77,435
2024-06-12	23.550	23.550	23.400	23.450	23.450	93,487
2024-06-11	23.800	23.800	23.550	23.550	23.550	245,398
2024-06-07	23.700	23.750	23.650	23.700	23.700	102,372
2024-06-06	23.850	23.850	23.650	23.650	23.650	71,655
2024-06-05	24.000	24.000	23.750	23.800	23.800	86,544
2024-06-04	23.900	23.950	23.750	23.750	23.750	165,000
2024-06-03	23.700	23.850	23.650	23.800	23.800	163,098
2024-05-31	23.750	23.850	23.650	23.700	23.700	43,111
2024-05-30	23.750	23.850	23.600	23.650	23.650	52,359
2024-05-29	23.950	23.950	23.750	23.850	23.850	93,203
2024-05-28	23.800	24.000	23.650	23.800	23.800	58,234
2024-05-27	23.500	24.000	23.250	23.800	23.800	180,811
2024-05-24	23.500	23.500	23.300	23.400	23.400	48,070
2024-05-23	23.850	23.850	23.450	23.450	23.450	114,638
2024-05-22	23.900	23.950	23.800	23.850	23.850	103,663
2024-05-21	23.700	23.900	23.600	23.900	23.900	102,761
2024-05-20	23.800	23.900	23.700	23.700	23.700	84,054
2024-05-17	23.900	24.000	23.700	23.750	23.750	72,201
2024-05-16	23.700	23.850	23.550	23.850	23.850	87,088
2024-05-15	23.750	23.800	23.500	23.500	23.500	105,331
2024-05-14	23.850	23.900	23.650	23.700	23.700	80,357
2024-05-13	23.950	24.000	23.550	23.700	23.700	225,061
2024-05-10	23.400	23.500	23.250	23.300	23.300	136,901
2024-05-09	23.750	23.750	23.400	23.400	23.400	151,419
2024-05-08	24.100	24.100	22.800	23.800	23.800	455,947

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.8000 TWD
2020-09-02	0.8000 TWD
2019-08-30	1.8000 TWD

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