Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	24.100	24.100	22.800	23.800	23.800	455,947
2024-05-07	24.950	24.950	24.550	24.900	24.900	146,559
2024-05-06	24.950	25.200	24.850	24.950	24.950	118,338
2024-05-03	24.900	25.100	24.800	24.850	24.850	150,628
2024-05-02	24.800	24.950	24.650	24.850	24.850	130,792
2024-04-30	24.900	24.950	24.650	24.800	24.800	239,650
2024-04-29	24.200	24.800	24.200	24.700	24.700	203,751
2024-04-26	24.150	24.300	24.100	24.150	24.150	77,050
2024-04-25	24.450	24.500	24.150	24.150	24.150	147,566
2024-04-24	23.600	24.700	23.600	24.450	24.450	364,459
2024-04-23	23.600	23.650	23.500	23.650	23.650	110,759
2024-04-22	23.600	23.800	23.350	23.450	23.450	96,559
2024-04-19	24.000	24.000	23.400	23.600	23.600	253,882
2024-04-18	24.050	24.300	24.050	24.300	24.300	80,516
2024-04-17	23.900	24.050	23.850	23.900	23.900	164,294
2024-04-16	24.650	24.650	23.350	23.850	23.850	404,075
2024-04-15	24.750	24.750	24.350	24.350	24.350	202,067
2024-04-12	24.900	24.900	24.700	24.850	24.850	135,648
2024-04-11	25.050	25.050	24.600	24.750	24.750	202,660
2024-04-10	25.350	25.500	25.000	25.150	25.150	252,677
2024-04-09	25.350	26.300	25.250	25.300	25.300	559,847
2024-04-08	25.350	25.350	25.050	25.250	25.250	155,942
2024-04-03	25.500	25.700	25.100	25.100	25.100	300,118
2024-04-02	24.750	25.800	24.600	25.600	25.600	531,857
2024-04-01	24.650	24.800	24.550	24.750	24.750	98,263
2024-03-29	24.600	24.800	24.500	24.550	24.550	149,105
2024-03-28	24.700	24.950	24.550	24.600	24.600	171,202
2024-03-27	24.500	24.750	24.500	24.750	24.750	84,078
2024-03-26	24.850	24.850	24.400	24.650	24.650	140,669
2024-03-25	24.550	24.950	24.550	24.900	24.900	133,306
2024-03-22	24.450	24.750	24.400	24.550	24.550	108,329
2024-03-21	24.650	24.750	24.450	24.500	24.500	296,665
2024-03-20	24.650	24.900	24.400	24.750	24.750	183,975
2024-03-19	25.050	25.050	24.600	24.900	24.900	109,932
2024-03-18	25.000	25.050	24.700	24.850	24.850	168,282
2024-03-15	25.000	25.650	25.000	25.000	25.000	357,069
2024-03-14	25.450	25.550	25.200	25.250	25.250	292,823
2024-03-13	26.450	26.450	25.450	25.650	25.650	445,600
2024-03-12	26.800	27.150	26.000	26.300	26.300	766,815
2024-03-11	25.400	26.750	25.400	26.550	26.550	1,091,043
2024-03-08	25.850	26.300	25.100	25.550	25.550	1,041,428
2024-03-07	26.600	26.900	25.350	25.350	25.350	1,585,585
2024-03-06	24.350	26.300	24.300	26.150	26.150	1,373,696
2024-03-05	24.250	24.400	24.200	24.300	24.300	121,633
2024-03-04	24.000	24.300	23.900	24.200	24.200	133,967
2024-03-01	23.950	24.050	23.900	23.900	23.900	83,581
2024-02-29	24.050	24.300	23.800	23.950	23.950	92,934
2024-02-27	24.250	24.300	23.900	24.050	24.050	119,578
2024-02-26	24.000	24.300	23.900	24.150	24.150	97,675
2024-02-23	24.450	24.550	24.000	24.000	24.000	222,289
2024-02-22	25.200	25.200	24.500	24.500	24.500	239,619
2024-02-21	24.700	25.050	24.700	24.900	24.900	203,243
2024-02-20	24.650	24.900	24.650	24.700	24.700	110,021
2024-02-19	24.650	24.900	24.650	24.700	24.700	94,152
2024-02-16	24.000	25.300	24.000	24.650	24.650	309,678
2024-02-15	24.050	24.200	23.950	23.950	23.950	70,816
2024-02-05	24.050	24.050	23.650	23.650	23.650	158,180
2024-02-02	24.150	24.150	23.850	24.050	24.050	50,541
2024-02-01	24.000	24.150	23.950	23.950	23.950	88,006
2024-01-31	24.300	24.400	24.000	24.000	24.000	145,999

← NewerPage 11 of 21 · 1,222 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.