Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.500	22.000	20.500	20.650	20.650	1,743,175
2026-01-19	19.850	21.550	19.800	21.550	21.550	2,865,000
2026-01-16	18.600	19.600	18.100	19.600	19.600	1,258,501
2026-01-15	17.700	17.850	17.450	17.850	17.850	172,068
2026-01-14	17.150	17.550	17.150	17.550	17.550	148,000
2026-01-13	17.150	17.150	17.000	17.050	17.050	16,050
2026-01-12	17.150	17.150	17.000	17.050	17.050	37,060
2026-01-09	16.850	17.050	16.800	17.050	17.050	92,000
2026-01-08	17.100	17.100	17.000	17.000	17.000	59,000
2026-01-07	17.050	17.100	16.950	17.050	17.050	138,000
2026-01-06	17.550	17.550	17.000	17.050	17.050	158,100
2026-01-05	17.300	17.300	17.100	17.200	17.200	65,000
2026-01-02	17.500	17.500	17.300	17.350	17.350	35,664
2025-12-31	17.650	17.650	17.200	17.300	17.300	16,335
2025-12-30	17.400	17.400	17.300	17.350	17.350	30,001
2025-12-29	17.200	17.400	17.000	17.350	17.350	86,366
2025-12-26	17.000	17.100	16.950	17.050	17.050	34,000
2025-12-24	17.150	17.150	17.000	17.100	17.100	23,050
2025-12-23	17.300	17.300	17.150	17.150	17.150	55,000
2025-12-22	17.200	17.350	17.100	17.100	17.100	34,000
2025-12-19	17.200	17.250	17.100	17.100	17.100	36,000
2025-12-18	17.150	17.300	17.150	17.150	17.150	24,089
2025-12-17	17.150	17.200	17.100	17.150	17.150	19,001
2025-12-16	17.200	17.200	16.900	17.100	17.100	52,000
2025-12-15	17.150	17.300	17.000	17.200	17.200	123,000
2025-12-12	17.050	17.150	17.050	17.150	17.150	15,030
2025-12-11	17.150	17.250	17.050	17.050	17.050	12,100
2025-12-10	17.300	17.300	17.000	17.150	17.150	36,000
2025-12-09	17.450	17.500	17.150	17.300	17.300	51,000
2025-12-08	17.100	17.200	17.000	17.150	17.150	37,022
2025-12-05	17.400	17.400	17.050	17.150	17.150	45,074
2025-12-04	17.200	17.450	17.200	17.300	17.300	19,000
2025-12-03	17.400	17.850	17.150	17.350	17.350	92,618
2025-12-02	17.100	17.200	17.000	17.100	17.100	52,000
2025-12-01	17.300	17.300	16.850	17.100	17.100	39,000
2025-11-28	17.400	17.400	17.150	17.200	17.200	20,000
2025-11-27	17.650	17.650	17.100	17.200	17.200	56,000
2025-11-26	16.800	17.700	16.800	17.350	17.350	149,000
2025-11-25	17.000	17.000	16.700	16.800	16.800	30,060
2025-11-24	16.950	17.000	16.750	16.800	16.800	18,000
2025-11-21	16.800	16.800	16.250	16.700	16.700	269,000
2025-11-20	17.000	17.100	16.600	16.800	16.800	80,001
2025-11-19	16.650	17.150	16.600	16.850	16.850	58,003
2025-11-18	16.900	16.900	16.600	16.650	16.650	60,000
2025-11-17	17.100	17.300	16.800	16.850	16.850	95,039
2025-11-14	16.750	17.100	16.750	17.100	17.100	51,000
2025-11-13	17.250	17.250	17.050	17.200	17.200	57,000
2025-11-12	17.150	17.250	17.100	17.150	17.150	69,000
2025-11-11	17.050	17.100	16.900	16.950	16.950	50,000
2025-11-10	17.100	17.150	16.900	17.000	17.000	67,000
2025-11-07	17.200	17.250	17.000	17.150	17.150	47,000
2025-11-06	17.450	17.450	17.200	17.250	17.250	33,006
2025-11-05	16.850	17.050	16.550	17.000	17.000	36,000
2025-11-04	17.250	17.250	16.900	17.050	17.050	87,000
2025-11-03	17.350	17.350	17.100	17.250	17.250	43,000
2025-10-31	17.250	17.350	17.050	17.350	17.350	92,000
2025-10-30	17.250	17.250	17.050	17.200	17.200	89,000
2025-10-29	17.500	17.500	17.150	17.250	17.250	74,120
2025-10-28	17.650	17.650	17.150	17.400	17.400	64,107
2025-10-27	17.550	17.750	17.500	17.550	17.550	46,106

← NewerPage 4 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.