Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.350	16.350	16.000	16.200	16.200	73,000
2026-04-27	16.300	16.300	16.100	16.100	16.100	76,000
2026-04-24	16.200	16.600	16.200	16.300	16.300	52,000
2026-04-23	16.600	16.600	16.150	16.250	16.250	206,084
2026-04-22	16.450	16.600	16.400	16.600	16.600	56,000
2026-04-21	16.550	16.550	16.350	16.400	16.400	40,752
2026-04-20	16.450	16.600	16.350	16.450	16.450	50,000
2026-04-17	16.400	16.550	16.350	16.450	16.450	49,000
2026-04-16	16.700	16.700	16.400	16.450	16.450	133,220
2026-04-15	16.400	16.450	16.300	16.400	16.400	62,000
2026-04-14	16.350	16.600	16.300	16.350	16.350	61,000
2026-04-13	16.350	16.350	16.100	16.200	16.200	538,121
2026-04-10	16.400	16.550	16.300	16.350	16.350	59,001
2026-04-09	16.550	16.550	16.350	16.400	16.400	51,030
2026-04-08	16.400	16.600	16.350	16.550	16.550	62,000
2026-04-07	16.250	16.350	16.200	16.350	16.350	65,200
2026-04-02	16.350	16.400	16.200	16.200	16.200	71,000
2026-04-01	16.450	16.650	16.350	16.550	16.550	60,000
2026-03-31	16.700	16.700	16.150	16.150	16.150	118,726
2026-03-30	16.700	16.750	16.550	16.750	16.750	55,000
2026-03-27	16.600	17.000	16.600	16.950	16.950	85,000
2026-03-26	16.500	16.900	16.500	16.700	16.700	104,000
2026-03-25	16.500	16.700	16.500	16.600	16.600	80,000
2026-03-24	16.750	16.750	16.400	16.550	16.550	64,001
2026-03-23	17.150	17.150	16.500	16.550	16.550	146,010
2026-03-20	16.900	17.050	16.900	17.000	17.000	29,000
2026-03-19	17.050	17.200	17.050	17.100	17.100	43,000
2026-03-18	16.950	17.200	16.950	17.150	17.150	59,000
2026-03-17	16.900	17.100	16.800	16.950	16.950	73,000
2026-03-16	17.250	17.500	16.800	16.850	16.850	115,001
2026-03-13	17.000	17.250	17.000	17.250	17.250	54,175
2026-03-12	16.900	17.400	16.800	17.250	17.250	104,777
2026-03-11	16.250	17.750	16.250	17.200	17.200	212,931
2026-03-10	16.450	16.600	16.150	16.150	16.150	168,954
2026-03-09	16.800	16.800	16.000	16.350	16.350	269,510
2026-03-06	17.250	17.250	17.050	17.100	17.100	110,100
2026-03-05	16.750	17.650	16.750	17.200	17.200	213,000
2026-03-04	17.250	17.500	17.100	17.250	17.250	91,220
2026-03-03	17.800	17.900	17.400	17.700	17.700	184,589
2026-03-02	18.150	18.150	17.650	18.000	18.000	103,000
2026-02-26	18.100	18.300	18.050	18.100	18.100	75,000
2026-02-25	18.250	18.250	18.000	18.100	18.100	111,050
2026-02-24	18.200	18.550	18.200	18.250	18.250	113,000
2026-02-23	18.200	18.300	18.000	18.300	18.300	89,060
2026-02-11	18.000	18.300	17.900	18.000	18.000	53,000
2026-02-10	18.000	18.200	17.950	17.950	17.950	49,100
2026-02-09	18.300	18.300	17.800	17.900	17.900	102,000
2026-02-06	18.100	18.100	17.750	17.950	17.950	69,000
2026-02-05	18.500	18.500	18.200	18.250	18.250	23,100
2026-02-04	18.150	18.700	18.150	18.350	18.350	98,000
2026-02-03	18.450	18.450	17.800	18.000	18.000	129,000
2026-02-02	18.200	18.300	17.850	18.050	18.050	106,000
2026-01-30	18.900	18.900	18.150	18.200	18.200	142,057
2026-01-29	19.250	19.250	18.600	18.750	18.750	238,000
2026-01-28	19.600	19.600	19.050	19.150	19.150	244,004
2026-01-27	19.900	19.900	19.400	19.500	19.500	177,000
2026-01-26	19.400	19.850	19.200	19.850	19.850	233,100
2026-01-23	20.750	20.750	19.600	19.600	19.600	419,001
2026-01-22	20.950	20.950	20.100	20.150	20.150	391,000
2026-01-21	20.700	20.700	20.100	20.500	20.500	512,000

← NewerPage 3 of 5 · 244 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.