Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	24.700	24.700	24.300	24.450	24.450	87,457
2024-01-29	25.150	25.150	24.400	24.500	24.500	203,967
2024-01-26	23.900	25.150	23.800	24.600	24.600	906,835
2024-01-25	23.200	23.800	23.100	23.700	23.700	104,306
2024-01-24	23.300	23.300	23.200	23.300	23.300	56,179
2024-01-23	23.150	23.200	23.000	23.100	23.100	32,084
2024-01-22	23.150	23.300	22.850	23.050	23.050	119,252
2024-01-19	22.950	23.150	22.900	23.050	23.050	40,025
2024-01-18	23.200	23.250	22.800	22.900	22.900	80,856
2024-01-17	23.500	23.600	23.150	23.200	23.200	68,330
2024-01-16	23.800	23.800	23.550	23.550	23.550	33,774
2024-01-15	24.000	24.000	23.800	23.850	23.850	41,367
2024-01-12	23.700	23.850	23.700	23.850	23.850	27,292
2024-01-11	23.600	24.000	23.400	23.800	23.800	76,993
2024-01-10	23.850	24.000	23.800	23.850	23.850	37,886
2024-01-09	24.300	24.300	23.900	23.950	23.950	36,074
2024-01-08	24.100	24.200	24.050	24.100	24.100	64,343
2024-01-05	24.050	24.050	23.900	24.000	24.000	99,759
2024-01-04	24.100	24.150	23.950	24.100	24.100	51,396
2024-01-03	24.050	24.100	23.950	24.100	24.100	44,566
2024-01-02	24.300	24.350	24.000	24.050	24.050	130,435
2023-12-29	24.300	24.500	24.250	24.350	24.350	49,516
2023-12-28	24.350	24.450	24.250	24.250	24.250	81,600
2023-12-27	24.100	24.350	24.100	24.350	24.350	47,229
2023-12-26	24.000	24.150	23.900	24.100	24.100	32,701
2023-12-25	24.250	24.250	24.000	24.050	24.050	73,280
2023-12-22	24.300	24.350	24.250	24.300	24.300	46,827
2023-12-21	24.150	24.500	24.150	24.350	24.350	33,455
2023-12-20	24.350	24.500	24.300	24.300	24.300	64,536
2023-12-19	24.450	24.450	24.000	24.000	24.000	73,696
2023-12-18	24.600	24.600	24.400	24.450	24.450	33,344
2023-12-15	24.400	24.750	24.350	24.600	24.600	98,883
2023-12-14	24.500	24.650	24.300	24.400	24.400	54,369
2023-12-13	24.500	24.650	24.300	24.300	24.300	68,982
2023-12-12	24.700	24.700	24.350	24.500	24.500	60,527
2023-12-11	24.650	24.800	24.600	24.600	24.600	59,507
2023-12-08	24.900	25.000	24.600	24.650	24.650	156,156
2023-12-07	25.000	25.100	24.850	24.850	24.850	141,796
2023-12-06	25.300	25.350	24.900	24.950	24.950	90,462
2023-12-05	25.700	25.700	25.000	25.150	25.150	229,204
2023-12-04	24.550	25.400	24.450	25.350	25.350	499,187
2023-12-01	24.000	24.400	24.000	24.350	24.350	202,074
2023-11-30	24.100	24.100	23.900	24.000	24.000	43,820
2023-11-29	24.050	24.050	23.800	23.900	23.900	71,156
2023-11-28	23.900	24.050	23.900	24.000	24.000	63,520
2023-11-27	24.550	24.550	24.000	24.000	24.000	135,514
2023-11-24	24.150	24.500	24.150	24.300	24.300	239,727
2023-11-23	23.700	24.150	23.600	24.150	24.150	198,621
2023-11-22	23.800	23.850	23.550	23.700	23.700	102,580
2023-11-21	23.700	23.750	23.500	23.750	23.750	136,531
2023-11-20	23.550	23.800	23.550	23.700	23.700	106,504
2023-11-17	23.750	23.750	23.300	23.500	23.500	175,189
2023-11-16	23.800	23.800	23.450	23.650	23.650	107,075
2023-11-15	23.800	23.850	23.600	23.700	23.700	119,601
2023-11-14	23.800	23.800	23.400	23.700	23.700	140,219
2023-11-13	23.700	23.900	23.400	23.750	23.750	296,990
2023-11-10	23.700	23.800	23.400	23.500	23.500	267,275
2023-11-09	22.650	24.000	22.650	23.550	23.550	912,669
2023-11-08	22.300	22.500	22.250	22.500	22.500	54,044
2023-11-07	22.200	22.300	22.150	22.300	22.300	11,425

← NewerPage 12 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.