Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.000	19.100	18.900	19.100	19.100	57,001
2025-05-05	19.700	19.700	18.850	19.050	19.050	215,040
2025-05-02	20.150	20.150	19.600	19.700	19.700	113,000
2025-04-30	19.650	20.550	19.450	19.700	19.700	130,070
2025-04-29	19.350	19.900	19.300	19.700	19.700	169,766
2025-04-28	18.800	19.400	18.800	19.350	19.350	111,441
2025-04-25	18.750	19.000	18.700	18.800	18.800	76,100
2025-04-24	18.600	18.850	18.550	18.600	18.600	41,149
2025-04-23	18.600	18.850	18.550	18.600	18.600	133,058
2025-04-22	18.000	18.700	18.000	18.200	18.200	71,466
2025-04-21	18.700	18.700	18.150	18.150	18.150	87,684
2025-04-18	18.500	19.050	18.500	18.750	18.750	117,494
2025-04-17	18.500	18.600	18.050	18.500	18.500	86,145
2025-04-16	18.900	19.000	18.250	18.600	18.600	160,954
2025-04-15	18.450	18.900	18.050	18.800	18.800	252,359
2025-04-14	17.900	18.900	17.700	17.800	17.800	388,751
2025-04-11	16.650	17.700	15.800	17.450	17.450	304,174
2025-04-10	17.350	17.500	17.000	17.500	17.500	358,257
2025-04-09	17.650	17.650	15.950	15.950	15.950	502,759
2025-04-08	17.700	18.050	17.650	17.700	17.700	631,646
2025-04-07	19.600	19.600	19.600	19.600	19.600	58,133
2025-04-02	21.350	21.800	21.300	21.750	21.750	137,299
2025-04-01	20.600	21.300	20.600	21.300	21.300	178,442
2025-03-31	21.150	21.150	20.500	20.500	20.500	370,662
2025-03-28	22.500	22.500	21.500	21.500	21.500	1,559,296
2025-03-27	22.850	22.850	22.500	22.500	22.500	113,831
2025-03-26	22.550	22.900	22.550	22.800	22.800	96,102
2025-03-25	23.000	23.100	22.600	22.650	22.650	120,180
2025-03-24	23.000	23.100	22.800	22.850	22.850	116,565
2025-03-21	23.150	23.200	22.900	22.950	22.950	81,390
2025-03-20	23.250	23.350	23.100	23.250	23.250	132,086
2025-03-19	22.750	23.200	22.750	23.150	23.150	102,365
2025-03-18	23.200	23.200	23.000	23.150	23.150	26,140
2025-03-17	22.900	23.200	22.900	23.050	23.050	36,011
2025-03-14	22.600	23.050	22.600	22.900	22.900	108,101
2025-03-13	23.200	23.200	22.650	22.650	22.650	224,855
2025-03-12	22.850	23.200	22.850	23.150	23.150	100,500
2025-03-11	22.650	22.900	22.200	22.850	22.850	151,000
2025-03-10	22.900	23.100	22.700	22.950	22.950	145,140
2025-03-07	24.000	24.000	22.850	22.900	22.900	542,491
2025-03-06	24.800	24.800	24.000	24.100	24.100	224,015
2025-03-05	24.400	24.650	24.350	24.600	24.600	103,623
2025-03-04	24.250	24.550	23.800	24.350	24.350	157,450
2025-03-03	24.450	24.500	24.100	24.300	24.300	178,857
2025-02-27	25.050	25.050	24.550	24.700	24.700	227,938
2025-02-26	24.550	25.200	24.450	24.850	24.850	312,409
2025-02-25	24.900	24.900	24.300	24.600	24.600	432,976
2025-02-24	25.200	25.200	24.800	24.900	24.900	354,843
2025-02-21	24.500	25.400	24.300	25.200	25.200	752,521
2025-02-20	24.950	25.150	24.400	24.400	24.400	480,319
2025-02-19	24.400	24.700	24.400	24.500	24.500	486,210
2025-02-18	24.550	24.600	24.000	24.200	24.200	496,484
2025-02-17	24.600	24.850	24.250	24.550	24.550	438,836
2025-02-14	24.150	25.500	24.150	24.750	24.750	1,299,005
2025-02-13	24.900	24.900	24.050	24.150	24.150	609,710
2025-02-12	26.650	26.750	24.350	24.350	24.350	4,585,250
2025-02-11	23.050	25.000	23.050	25.000	25.000	1,346,818
2025-02-10	22.350	22.800	22.250	22.750	22.750	200,609
2025-02-07	22.850	22.850	22.050	22.250	22.250	291,614
2025-02-06	22.400	22.800	22.250	22.750	22.750	128,278

← NewerPage 7 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.