Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	19.450	19.550	19.350	19.550	19.550	42,001
2025-07-29	19.800	19.800	19.300	19.350	19.350	108,205
2025-07-28	19.500	19.750	19.300	19.600	19.600	87,000
2025-07-25	19.700	19.700	19.400	19.450	19.450	47,000
2025-07-24	19.650	19.800	19.350	19.550	19.550	41,000
2025-07-23	19.300	19.700	19.300	19.550	19.550	74,000
2025-07-22	20.050	20.050	19.150	19.300	19.300	172,100
2025-07-21	20.100	20.200	19.750	19.750	19.750	163,000
2025-07-18	19.800	20.300	19.650	19.950	19.950	264,000
2025-07-17	19.800	19.850	19.600	19.650	19.650	136,101
2025-07-16	19.500	19.950	19.500	19.500	19.500	154,000
2025-07-15	19.500	19.650	19.450	19.550	19.550	76,000
2025-07-14	19.700	19.800	19.400	19.450	19.450	95,000
2025-07-11	19.900	20.100	19.500	19.600	19.600	160,000
2025-07-10	19.400	19.950	19.250	19.950	19.950	502,000
2025-07-09	18.900	19.450	18.750	19.050	19.050	82,000
2025-07-08	19.000	19.300	18.650	18.900	18.900	212,010
2025-07-07	19.400	19.650	18.950	18.950	18.950	193,000
2025-07-04	19.800	19.850	19.300	19.400	19.400	177,000
2025-07-03	19.900	20.050	19.750	19.750	19.750	271,100
2025-07-02	19.350	19.700	19.350	19.700	19.700	237,100
2025-07-01	19.950	20.550	19.500	19.500	19.500	832,250
2025-06-30	20.100	20.100	19.350	19.500	19.500	351,208
2025-06-27	20.900	20.950	19.600	20.050	20.050	2,165,001
2025-06-26	19.700	20.800	19.150	20.800	20.800	1,569,041
2025-06-25	18.500	19.050	18.300	18.950	18.950	386,032
2025-06-24	18.650	18.850	18.300	18.300	18.300	663,303
2025-06-23	18.950	19.450	18.200	18.200	18.200	1,519,001
2025-06-20	18.450	19.500	18.300	19.500	19.500	1,809,106
2025-06-19	18.200	18.250	17.750	17.750	17.750	138,150
2025-06-18	18.150	18.150	18.000	18.100	18.100	65,835
2025-06-17	18.000	18.100	18.000	18.050	18.050	44,000
2025-06-16	18.000	18.050	17.850	18.000	18.000	58,003
2025-06-13	18.350	18.350	18.100	18.150	18.150	56,165
2025-06-12	18.300	18.500	18.250	18.500	18.500	38,000
2025-06-11	18.500	18.550	18.400	18.550	18.550	37,200
2025-06-10	18.200	18.600	18.200	18.550	18.550	100,000
2025-06-09	18.300	18.300	18.000	18.100	18.100	101,000
2025-06-06	18.400	18.450	18.300	18.350	18.350	39,000
2025-06-05	18.650	18.750	18.300	18.450	18.450	38,000
2025-06-04	18.650	18.900	18.400	18.500	18.500	87,002
2025-06-03	18.500	18.550	18.350	18.500	18.500	22,000
2025-06-02	18.850	18.850	18.100	18.500	18.500	82,000
2025-05-29	18.950	18.950	18.750	18.850	18.850	64,000
2025-05-28	19.300	19.300	18.750	19.050	19.050	67,000
2025-05-27	19.300	19.350	19.100	19.150	19.150	26,000
2025-05-26	19.150	19.600	19.000	19.350	19.350	63,000
2025-05-23	19.250	19.450	19.250	19.300	19.300	30,000
2025-05-22	19.500	19.500	19.250	19.300	19.300	62,010
2025-05-21	19.700	19.700	19.500	19.550	19.550	38,000
2025-05-20	19.800	20.000	19.350	19.600	19.600	87,001
2025-05-19	20.100	20.100	19.450	19.500	19.500	134,010
2025-05-16	20.100	20.200	19.950	20.000	20.000	60,000
2025-05-15	20.250	20.450	20.050	20.050	20.050	95,000
2025-05-14	20.150	20.450	20.150	20.250	20.250	100,000
2025-05-13	20.400	20.800	19.900	20.200	20.200	103,010
2025-05-12	19.600	20.250	19.600	20.150	20.150	114,000
2025-05-09	19.250	19.750	19.050	19.750	19.750	120,010
2025-05-08	19.100	19.250	19.000	19.250	19.250	49,000
2025-05-07	19.100	19.100	18.950	19.100	19.100	35,000

← NewerPage 6 of 21 · 1,221 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.