Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.200	16.250	16.050	16.250	16.250	71,000
2026-07-22	16.000	16.300	16.000	16.000	16.000	99,000
2026-07-21	15.900	16.250	15.900	16.000	16.000	61,000
2026-07-20	16.350	16.350	15.850	15.850	15.850	103,000
2026-07-17	16.750	16.950	16.100	16.300	16.300	338,000
2026-07-16	16.100	17.300	16.000	16.950	16.950	1,116,044
2026-07-15	15.650	15.900	15.500	15.850	15.850	124,001
2026-07-14	15.650	15.650	15.400	15.650	15.650	98,000
2026-07-13	15.850	15.950	15.700	15.700	15.700	91,000
2026-07-10	15.850	15.850	15.850	15.850	15.850	0
2026-07-09	15.900	15.950	15.700	15.850	15.850	199,657
2026-07-08	15.850	16.000	15.750	15.900	15.900	96,000
2026-07-07	16.300	16.300	15.850	15.850	15.850	146,000
2026-07-06	16.100	16.600	16.050	16.100	16.100	184,000
2026-07-03	16.100	16.100	15.800	16.050	16.050	111,030
2026-07-02	15.900	16.000	15.800	16.000	16.000	128,080
2026-07-01	15.750	15.750	15.550	15.650	15.650	45,000
2026-06-30	15.600	15.700	15.500	15.650	15.650	79,000
2026-06-29	15.500	15.600	15.400	15.450	15.450	33,300
2026-06-26	15.650	15.650	15.400	15.500	15.500	83,000
2026-06-25	15.750	15.800	15.650	15.700	15.700	34,000
2026-06-24	15.700	15.800	15.700	15.700	15.700	58,040
2026-06-23	15.800	15.800	15.600	15.650	15.650	59,001
2026-06-22	15.800	15.900	15.650	15.800	15.800	146,000
2026-06-18	15.800	15.850	15.650	15.700	15.700	89,067
2026-06-17	15.700	15.950	15.650	15.750	15.750	103,012
2026-06-16	15.850	16.000	15.300	15.500	15.500	468,064
2026-06-15	15.900	16.000	15.800	15.850	15.850	92,159
2026-06-12	16.000	16.000	15.800	15.800	15.800	59,000
2026-06-11	15.600	15.800	15.500	15.700	15.700	71,000
2026-06-10	15.900	15.900	15.500	15.650	15.650	100,120
2026-06-09	16.000	16.550	15.850	15.900	15.900	86,115
2026-06-08	15.350	16.000	15.300	15.900	15.900	115,001
2026-06-05	16.600	16.600	16.350	16.350	16.350	114,000
2026-06-04	16.500	16.900	16.400	16.550	16.550	187,000
2026-06-03	16.250	16.550	16.200	16.450	16.450	190,000
2026-06-02	16.200	16.250	16.050	16.200	16.200	119,000
2026-06-01	16.600	16.650	16.050	16.200	16.200	201,000
2026-05-29	16.350	16.750	16.200	16.550	16.550	410,230
2026-05-28	16.100	16.300	15.750	16.000	16.000	140,010
2026-05-27	16.050	16.050	15.700	15.800	15.800	74,000
2026-05-26	16.200	16.300	15.900	16.000	16.000	90,166
2026-05-25	15.500	16.700	15.500	16.200	16.200	303,000
2026-05-22	15.450	15.500	15.250	15.450	15.450	89,058
2026-05-21	15.500	15.550	15.450	15.500	15.500	48,000
2026-05-20	15.500	15.600	15.400	15.500	15.500	20,118
2026-05-19	15.350	15.400	15.200	15.400	15.400	49,000
2026-05-18	15.600	15.600	15.050	15.350	15.350	106,000
2026-05-15	15.850	15.850	15.550	15.550	15.550	110,000
2026-05-14	15.700	15.900	15.550	15.550	15.550	145,178
2026-05-13	15.800	15.800	15.550	15.600	15.600	34,000
2026-05-12	15.700	15.700	15.550	15.650	15.650	71,000
2026-05-11	15.550	15.900	15.550	15.700	15.700	113,000
2026-05-08	15.900	15.950	15.550	15.750	15.750	109,000
2026-05-07	15.950	16.000	15.650	15.800	15.800	98,000
2026-05-06	16.000	16.000	15.700	15.800	15.800	186,000
2026-05-05	16.200	16.200	15.900	15.950	15.950	82,115
2026-05-04	16.150	16.150	16.050	16.050	16.050	59,000
2026-04-30	16.200	16.200	16.050	16.150	16.150	31,000
2026-04-29	16.350	16.350	16.150	16.200	16.200	45,000

← NewerPage 2 of 3 · 126 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.