Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.850	22.350	21.850	22.300	22.300	107,130
2025-02-04	22.100	22.100	21.700	21.700	21.700	58,327
2025-02-03	22.250	22.250	21.550	21.850	21.850	174,520
2025-01-22	22.350	22.350	22.050	22.250	22.250	132,200
2025-01-21	22.700	22.700	22.050	22.350	22.350	89,468
2025-01-20	22.100	22.150	21.950	22.050	22.050	64,314
2025-01-17	22.050	22.450	21.950	22.350	22.350	94,367
2025-01-16	22.350	22.450	22.050	22.050	22.050	79,062
2025-01-15	22.000	22.550	21.950	22.050	22.050	134,142
2025-01-14	21.250	22.100	21.200	21.950	21.950	225,519
2025-01-13	22.200	23.200	21.250	21.250	21.250	645,437
2025-01-10	21.550	21.850	20.800	21.800	21.800	271,618
2025-01-09	22.100	22.200	21.500	21.600	21.600	367,279
2025-01-08	22.000	22.300	21.900	22.300	22.300	104,086
2025-01-07	22.300	22.300	21.850	21.950	21.950	192,012
2025-01-06	22.000	22.400	21.950	22.300	22.300	130,351
2025-01-03	22.200	22.250	21.800	21.900	21.900	244,567
2025-01-02	22.400	22.650	22.100	22.250	22.250	168,000
2024-12-31	22.550	22.550	21.950	22.450	22.450	209,536
2024-12-30	22.700	22.800	22.500	22.700	22.700	147,815
2024-12-27	22.700	22.850	22.550	22.700	22.700	89,391
2024-12-26	22.950	23.050	22.550	22.700	22.700	215,922
2024-12-25	22.500	23.100	22.500	22.950	22.950	288,920
2024-12-24	22.600	22.800	22.300	22.450	22.450	98,547
2024-12-23	22.250	22.700	22.250	22.300	22.300	129,970
2024-12-20	22.100	22.900	22.050	22.200	22.200	406,036
2024-12-19	22.150	22.350	21.950	22.050	22.050	162,669
2024-12-18	22.200	22.700	22.050	22.500	22.500	179,933
2024-12-17	21.950	22.500	21.950	22.200	22.200	184,132
2024-12-16	22.500	22.500	21.900	21.900	21.900	269,600
2024-12-13	22.650	22.700	22.050	22.300	22.300	345,549
2024-12-12	23.300	23.750	22.650	22.700	22.700	543,543
2024-12-11	23.500	23.500	23.100	23.200	23.200	127,200
2024-12-10	23.550	23.850	23.150	23.600	23.600	169,892
2024-12-09	23.350	23.550	23.050	23.550	23.550	224,540
2024-12-06	24.050	24.050	23.300	23.450	23.450	621,666
2024-12-05	24.800	24.850	24.350	24.400	24.400	152,424
2024-12-04	24.550	24.950	24.550	24.700	24.700	87,322
2024-12-03	24.450	24.750	24.450	24.750	24.750	151,888
2024-12-02	24.850	24.850	24.300	24.450	24.450	164,752
2024-11-29	24.350	24.550	24.000	24.500	24.500	166,095
2024-11-28	24.900	24.900	24.200	24.600	24.600	246,228
2024-11-27	25.650	25.650	24.900	24.900	24.900	165,058
2024-11-26	25.700	25.850	25.250	25.450	25.450	156,408
2024-11-25	25.100	25.600	25.100	25.600	25.600	187,397
2024-11-22	25.350	25.350	24.900	25.000	25.000	191,315
2024-11-21	24.700	25.050	24.500	25.050	25.050	122,628
2024-11-20	25.200	25.200	24.650	24.700	24.700	144,237
2024-11-19	24.750	25.200	24.350	25.000	25.000	477,485
2024-11-18	25.450	25.550	24.700	24.700	24.700	354,304
2024-11-15	25.000	25.750	25.000	25.200	25.200	337,911
2024-11-14	26.000	26.000	25.000	25.000	25.000	326,638
2024-11-13	25.650	26.200	25.600	25.600	25.600	358,954
2024-11-12	26.800	26.900	25.900	26.050	26.050	673,792
2024-11-11	27.000	27.250	26.800	27.050	27.050	289,391
2024-11-08	28.550	28.550	27.000	27.000	27.000	854,811
2024-11-07	28.000	29.250	28.000	28.450	28.450	764,491
2024-11-06	28.750	28.750	27.600	27.600	27.600	255,805
2024-11-05	28.000	29.100	28.000	28.100	28.100	421,248
2024-11-04	28.100	28.100	27.700	28.000	28.000	173,967

← NewerPage 8 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.