Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.100	28.350	27.100	28.150	28.150	257,680
2024-10-30	28.350	28.450	27.800	27.950	27.950	350,317
2024-10-29	28.550	28.550	27.750	28.300	28.300	575,365
2024-10-28	29.500	29.500	28.500	28.550	28.550	428,556
2024-10-25	29.800	29.800	29.000	29.300	29.300	536,184
2024-10-24	30.850	31.100	29.200	29.300	29.300	1,911,357
2024-10-23	29.850	31.150	29.850	30.700	30.700	1,933,151
2024-10-22	30.150	30.150	29.250	29.750	29.750	1,020,764
2024-10-21	29.300	30.600	29.150	30.150	30.150	2,233,027
2024-10-18	29.600	29.800	28.900	29.000	29.000	1,240,763
2024-10-17	28.050	30.500	27.850	29.600	29.600	2,935,126
2024-10-16	26.800	28.050	26.700	28.050	28.050	1,039,800
2024-10-15	27.250	27.850	27.000	27.100	27.100	705,471
2024-10-14	27.000	27.350	26.700	27.050	27.050	716,021
2024-10-11	27.550	27.600	26.700	26.850	26.850	856,823
2024-10-09	28.800	28.800	26.950	27.450	27.450	2,395,517
2024-10-08	29.800	29.800	28.600	29.050	29.050	1,271,199
2024-10-07	30.500	30.500	29.800	29.800	29.800	738,235
2024-10-04	31.400	31.450	29.300	30.200	30.200	1,757,253
2024-10-01	30.900	31.550	30.300	31.250	31.250	1,083,434
2024-09-30	30.700	31.250	30.100	30.900	30.900	1,165,375
2024-09-27	31.800	32.300	31.000	31.000	31.000	1,871,852
2024-09-26	33.050	33.050	31.300	31.600	31.600	2,368,557
2024-09-25	32.300	33.300	32.100	32.500	32.500	3,587,499
2024-09-24	34.700	35.100	31.800	32.250	32.250	14,289,967
2024-09-23	32.700	35.000	32.400	35.000	35.000	12,347,026
2024-09-20	31.200	32.450	31.050	31.850	31.850	3,890,246
2024-09-19	30.550	31.700	30.550	31.600	31.600	2,751,722
2024-09-18	30.800	31.650	30.300	30.450	30.450	2,331,723
2024-09-16	32.050	32.450	30.800	30.800	30.800	5,990,010
2024-09-13	31.000	31.400	29.950	30.600	30.600	3,328,678
2024-09-12	30.100	31.950	29.800	30.800	30.800	5,942,400
2024-09-11	29.900	31.850	29.500	29.500	29.500	6,627,408
2024-09-10	33.600	33.750	30.000	30.000	30.000	7,644,126
2024-09-09	33.050	35.300	32.700	33.300	33.300	12,459,997
2024-09-06	33.300	34.050	32.100	33.600	33.600	10,659,957
2024-09-05	35.750	35.900	32.950	33.100	33.100	43,641,602
2024-09-04	28.300	33.050	28.150	33.050	33.050	11,476,198
2024-09-03	28.700	30.800	27.850	30.050	30.050	6,235,197
2024-09-02	31.650	31.900	28.550	28.850	28.850	11,120,240
2024-08-30	29.300	29.400	28.400	29.400	29.400	3,831,344
2024-08-29	24.450	26.750	24.300	26.750	26.750	1,406,011
2024-08-28	24.400	24.400	24.000	24.350	24.350	221,516
2024-08-27	24.000	24.150	23.800	24.150	24.150	119,007
2024-08-26	24.300	24.300	23.700	23.900	23.900	139,767
2024-08-23	24.100	24.400	24.100	24.250	24.250	247,731
2024-08-22	24.350	24.350	24.150	24.200	24.200	162,285
2024-08-21	24.550	24.550	24.350	24.350	24.350	90,447
2024-08-20	24.350	24.600	24.300	24.500	24.500	226,993
2024-08-19	24.350	24.400	24.200	24.350	24.350	197,301
2024-08-16	24.200	24.750	24.200	24.300	24.300	381,125
2024-08-15	23.650	24.700	23.650	24.400	24.400	556,099
2024-08-14	23.500	23.700	23.500	23.650	23.650	243,555
2024-08-13	23.200	23.450	22.950	23.350	23.350	96,443
2024-08-12	23.350	23.350	22.900	23.100	23.100	149,496
2024-08-09	22.000	23.250	22.000	23.100	23.100	297,260
2024-08-08	21.450	21.700	21.100	21.700	21.700	58,825
2024-08-07	20.650	22.050	20.650	21.500	21.500	313,351
2024-08-06	22.000	22.000	19.250	20.500	20.500	290,038
2024-08-05	23.450	23.450	21.200	21.300	21.300	486,431

← NewerPage 9 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.