Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22.000	22.250	22.000	22.250	22.250	60,328
2023-11-03	21.850	21.900	21.750	21.900	21.900	65,303
2023-11-02	22.000	22.050	21.800	21.800	21.800	132,696
2023-11-01	22.350	22.350	21.800	21.800	21.800	45,049
2023-10-31	22.350	22.350	21.950	22.100	22.100	48,596
2023-10-30	22.250	22.300	22.150	22.300	22.300	20,001
2023-10-27	22.200	22.300	22.200	22.250	22.250	47,136
2023-10-26	22.300	22.300	22.200	22.250	22.250	18,550
2023-10-25	22.300	22.650	22.300	22.600	22.600	33,305
2023-10-24	22.150	22.400	22.050	22.400	22.400	40,730
2023-10-23	22.300	22.300	22.100	22.250	22.250	32,455
2023-10-20	22.500	22.500	22.100	22.200	22.200	64,704
2023-10-19	22.400	22.550	22.400	22.500	22.500	26,000
2023-10-18	22.800	22.800	22.450	22.500	22.500	109,128
2023-10-17	23.350	23.350	22.800	22.800	22.800	178,541
2023-10-16	23.450	23.550	23.200	23.300	23.300	46,312
2023-10-13	23.300	23.700	23.200	23.650	23.650	63,559
2023-10-12	23.500	23.500	23.250	23.450	23.450	51,107
2023-10-11	23.650	23.650	23.300	23.450	23.450	94,603
2023-10-06	23.650	23.750	23.550	23.650	23.650	33,650
2023-10-05	23.550	23.750	23.550	23.600	23.600	48,192
2023-10-04	23.500	23.500	23.300	23.500	23.500	55,264
2023-10-03	23.600	23.800	23.600	23.650	23.650	40,636
2023-10-02	23.800	23.950	23.750	23.750	23.750	88,101
2023-09-28	23.600	23.650	23.500	23.600	23.600	65,738
2023-09-27	23.400	23.600	23.400	23.600	23.600	68,652
2023-09-26	23.250	23.500	23.250	23.400	23.400	26,649
2023-09-25	23.750	23.750	23.250	23.300	23.300	64,002
2023-09-22	23.250	23.400	23.150	23.300	23.300	77,286
2023-09-21	23.500	23.500	23.200	23.300	23.300	137,066
2023-09-20	23.700	23.700	23.500	23.550	23.550	86,169
2023-09-19	23.900	23.900	23.700	23.750	23.750	40,100
2023-09-18	23.800	23.950	23.600	23.850	23.850	51,257
2023-09-15	24.250	24.250	23.600	23.800	23.800	162,382
2023-09-14	23.750	24.100	23.700	24.000	24.000	146,492
2023-09-13	23.700	23.800	23.600	23.700	23.700	61,000
2023-09-12	23.900	23.900	23.400	23.550	23.550	164,703
2023-09-11	24.000	24.000	23.500	23.500	23.500	136,956
2023-09-08	24.150	24.200	23.850	23.850	23.850	162,271
2023-09-07	23.900	24.000	23.750	23.800	23.800	96,500
2023-09-06	24.200	24.200	23.950	23.950	23.950	135,013
2023-09-05	24.350	24.400	24.050	24.200	24.200	138,676
2023-09-04	24.150	24.300	24.150	24.200	24.200	66,450
2023-09-01	23.950	24.350	23.950	24.150	24.150	150,251
2023-08-31	23.950	23.950	23.850	23.900	23.900	136,026
2023-08-30	23.700	23.950	23.700	23.800	23.800	103,721
2023-08-29	24.300	24.300	23.600	23.700	23.700	191,512
2023-08-28	25.700	25.700	24.200	24.300	24.300	634,679
2023-08-25	27.900	28.600	27.900	28.250	28.250	731,640
2023-08-24	28.150	28.200	27.800	27.850	27.850	306,183
2023-08-23	28.500	28.500	28.050	28.150	28.150	129,263
2023-08-22	28.700	28.700	28.100	28.100	28.100	256,609
2023-08-21	29.350	29.350	28.700	28.700	28.700	298,855
2023-08-18	28.700	29.050	28.350	28.850	28.850	422,006
2023-08-17	28.450	28.850	28.050	28.800	28.800	463,310
2023-08-16	27.400	28.450	27.350	28.150	28.150	404,586
2023-08-15	27.500	27.650	27.300	27.450	27.450	96,002
2023-08-14	27.650	27.650	27.050	27.150	27.150	174,232
2023-08-11	27.500	27.850	27.200	27.450	27.450	192,879
2023-08-10	27.500	27.900	27.200	27.600	27.600	206,370

← NewerPage 13 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.