Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-23	17.650	17.700	17.550	17.650	17.650	33,030
2025-10-22	17.650	17.700	17.550	17.600	17.600	50,003
2025-10-21	17.800	17.900	17.600	17.600	17.600	43,107
2025-10-20	17.750	17.950	17.500	17.600	17.600	34,000
2025-10-17	17.950	17.950	17.700	17.700	17.700	30,300
2025-10-16	17.500	17.950	17.450	17.750	17.750	70,000
2025-10-15	17.500	17.500	17.200	17.300	17.300	58,000
2025-10-14	17.500	17.500	17.100	17.300	17.300	70,000
2025-10-13	17.050	17.450	17.050	17.450	17.450	54,960
2025-10-09	17.750	17.750	17.550	17.600	17.600	64,000
2025-10-08	17.650	17.700	17.600	17.600	17.600	23,001
2025-10-07	17.500	17.750	17.350	17.650	17.650	110,000
2025-10-03	17.800	17.800	17.650	17.650	17.650	12,000
2025-10-02	17.500	17.700	17.500	17.650	17.650	30,000
2025-10-01	17.850	17.850	17.600	17.600	17.600	53,000
2025-09-30	17.750	18.150	17.600	17.650	17.650	69,010
2025-09-29	17.750	17.750	17.750	17.750	17.750	0
2025-09-26	18.000	18.000	17.550	17.750	17.750	93,040
2025-09-25	17.900	18.000	17.900	17.900	17.900	38,000
2025-09-24	18.050	18.050	17.750	17.900	17.900	63,000
2025-09-23	18.300	18.300	18.000	18.000	18.000	80,000
2025-09-22	18.450	18.450	18.050	18.200	18.200	62,030
2025-09-19	18.300	18.400	18.050	18.050	18.050	66,009
2025-09-18	18.200	18.600	18.000	18.250	18.250	224,000
2025-09-17	17.700	18.300	17.700	18.000	18.000	213,060
2025-09-16	17.600	17.850	17.450	17.550	17.550	97,017
2025-09-15	17.450	17.650	17.250	17.450	17.450	106,000
2025-09-12	17.300	17.550	17.150	17.450	17.450	96,025
2025-09-11	17.350	17.600	16.900	17.300	17.300	279,000
2025-09-10	17.600	17.700	17.450	17.600	17.600	90,000
2025-09-09	17.650	17.800	17.650	17.700	17.700	32,000
2025-09-08	17.900	17.900	17.650	17.700	17.700	93,000
2025-09-05	17.900	18.000	17.700	17.850	17.850	74,090
2025-09-04	18.150	18.200	18.000	18.000	18.000	102,080
2025-09-03	17.700	18.000	17.700	17.950	17.950	66,000
2025-09-02	17.800	18.000	17.600	17.700	17.700	78,206
2025-09-01	18.050	18.100	17.700	17.800	17.800	106,000
2025-08-29	18.150	18.200	18.000	18.050	18.050	109,200
2025-08-28	18.150	18.250	18.000	18.150	18.150	106,020
2025-08-27	18.600	18.600	18.050	18.100	18.100	87,000
2025-08-26	18.200	18.250	18.100	18.200	18.200	35,000
2025-08-25	18.300	18.500	17.950	18.200	18.200	196,045
2025-08-22	19.200	19.250	18.850	18.850	18.000	305,040
2025-08-21	18.800	19.050	18.700	19.050	18.191	128,020
2025-08-20	18.800	19.000	18.450	18.550	17.714	140,000
2025-08-19	19.150	19.350	18.750	18.900	18.048	121,200
2025-08-18	18.850	19.200	18.700	19.100	18.239	128,200
2025-08-15	18.750	18.800	18.550	18.700	18.700	67,019
2025-08-14	18.550	18.700	18.500	18.700	18.700	84,000
2025-08-13	18.650	18.950	18.500	18.650	18.650	129,000
2025-08-12	18.700	18.700	18.400	18.550	18.550	167,000
2025-08-11	19.000	19.000	18.450	18.700	18.700	398,110
2025-08-08	19.550	19.550	19.250	19.350	19.350	113,000
2025-08-07	19.600	19.600	19.300	19.350	19.350	119,000
2025-08-06	19.450	19.500	19.300	19.450	19.450	92,000
2025-08-05	19.450	19.450	19.100	19.450	19.450	154,000
2025-08-04	19.300	19.300	18.600	19.250	19.250	172,000
2025-08-01	19.300	19.350	18.850	19.350	19.350	81,504

← NewerPage 5 of 21 · 1,217 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.