Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	27.300	27.700	27.150	27.650	27.650	183,000
2023-05-11	28.150	28.150	27.250	27.300	27.300	491,591
2023-05-10	27.900	28.300	27.750	28.050	28.050	190,171
2023-05-09	28.900	28.900	27.900	27.900	27.900	487,333
2023-05-08	28.850	29.150	28.700	28.900	28.900	146,469
2023-05-05	28.800	29.050	28.800	28.800	28.800	117,021
2023-05-04	29.050	29.150	28.750	28.900	28.900	198,052
2023-05-03	29.500	29.500	28.750	29.100	29.100	193,342
2023-05-02	29.150	29.450	29.000	29.300	29.300	209,346
2023-04-28	28.700	29.150	28.700	29.000	29.000	187,853
2023-04-27	28.450	28.600	28.100	28.600	28.600	120,353
2023-04-26	28.100	28.500	27.550	28.500	28.500	329,040
2023-04-25	29.000	29.300	28.050	28.150	28.150	431,945
2023-04-24	28.850	29.350	28.750	29.000	29.000	260,196
2023-04-21	29.700	29.700	28.600	28.800	28.800	575,371
2023-04-20	30.650	30.650	29.600	29.650	29.650	906,161
2023-04-19	31.250	31.300	30.650	30.650	30.650	513,617
2023-04-18	31.700	31.700	31.200	31.250	31.250	304,389
2023-04-17	30.950	31.600	30.850	31.450	31.450	666,382
2023-04-14	31.550	31.550	30.850	30.950	30.950	660,492
2023-04-13	31.650	31.700	31.250	31.300	31.300	632,111
2023-04-12	31.450	31.850	31.250	31.650	31.650	555,631
2023-04-11	31.400	31.650	31.300	31.300	31.300	291,428
2023-04-10	31.550	31.650	31.150	31.300	31.300	388,162
2023-04-07	32.000	32.000	31.500	31.550	31.550	498,687
2023-04-06	32.000	32.200	31.700	31.800	31.800	472,388
2023-03-31	32.700	32.750	31.950	32.050	32.050	901,148
2023-03-30	31.250	32.400	31.150	32.200	32.200	1,256,852
2023-03-29	31.500	31.600	30.950	30.950	30.950	400,867
2023-03-28	31.950	32.300	31.150	31.250	31.250	817,425
2023-03-27	31.850	32.150	31.700	31.850	31.850	859,177
2023-03-24	31.500	33.850	31.300	31.900	31.900	6,768,853
2023-03-23	30.900	31.050	30.700	30.800	30.800	509,415
2023-03-22	30.900	31.350	30.600	31.050	31.050	612,391
2023-03-21	30.500	30.650	30.200	30.600	30.600	371,410
2023-03-20	30.100	30.950	30.100	30.200	30.200	692,919
2023-03-17	29.400	30.200	29.400	29.600	29.600	409,618
2023-03-16	30.500	30.500	29.200	29.300	29.300	817,248
2023-03-15	30.850	30.850	30.450	30.500	30.500	376,907
2023-03-14	30.950	30.950	30.350	30.400	30.400	475,436
2023-03-13	31.000	31.250	30.300	30.950	30.950	791,181
2023-03-10	32.250	32.500	31.350	31.350	31.350	1,169,569
2023-03-09	33.750	33.750	32.300	32.750	32.750	2,133,943
2023-03-08	32.450	33.800	32.250	33.400	33.400	2,749,205
2023-03-07	33.200	33.250	32.450	32.500	32.500	2,232,424
2023-03-06	34.800	34.900	33.500	33.500	33.500	7,432,865
2023-03-03	29.700	32.350	29.550	32.350	32.350	4,782,562
2023-03-02	29.400	29.600	29.150	29.450	29.450	176,265
2023-03-01	29.300	29.450	29.100	29.200	29.200	237,178
2023-02-24	30.250	30.250	29.200	29.300	29.300	799,209
2023-02-23	29.650	30.400	29.500	30.000	30.000	861,179
2023-02-22	29.500	29.550	29.050	29.400	29.400	260,384
2023-02-21	29.800	29.950	29.500	29.550	29.550	401,791
2023-02-20	29.600	29.650	29.150	29.600	29.600	318,752
2023-02-17	29.650	29.700	29.200	29.400	29.400	392,752
2023-02-16	29.200	29.650	28.900	29.450	29.450	714,279
2023-02-15	28.700	29.200	28.700	28.800	28.800	324,509
2023-02-14	29.000	29.000	28.450	28.700	28.700	237,124
2023-02-13	28.850	28.850	28.400	28.750	28.750	241,605
2023-02-10	29.150	29.800	28.750	28.850	28.850	1,254,263

← NewerPage 15 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.