Chiu Ting Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.500 | 15.500 | 15.350 | 15.350 | 15.350 | 45,200 |
| 2026-10-19 | 15.700 | 15.700 | 15.400 | 15.450 | 15.450 | 43,009 |
| 2026-10-16 | 15.500 | 15.600 | 15.450 | 15.450 | 15.450 | 26,182 |
| 2026-10-15 | 15.450 | 15.550 | 15.400 | 15.550 | 15.550 | 95,000 |
| 2026-10-14 | 15.550 | 15.550 | 15.450 | 15.450 | 15.450 | 44,000 |
| 2026-10-13 | 15.600 | 15.650 | 15.450 | 15.500 | 15.500 | 19,000 |
| 2026-10-12 | 15.700 | 15.700 | 15.500 | 15.600 | 15.600 | 30,000 |
| 2026-10-08 | 15.550 | 15.650 | 15.550 | 15.600 | 15.600 | 30,000 |
| 2026-10-07 | 15.550 | 15.600 | 15.500 | 15.600 | 15.600 | 28,000 |
| 2026-10-06 | 15.600 | 15.700 | 15.550 | 15.700 | 15.700 | 29,000 |
| 2026-10-05 | 15.850 | 15.950 | 15.600 | 15.650 | 15.650 | 33,000 |
| 2026-10-02 | 15.650 | 15.700 | 15.550 | 15.650 | 15.650 | 10,040 |
| 2026-10-01 | 15.750 | 15.800 | 15.450 | 15.650 | 15.650 | 25,050 |
| 2026-09-30 | 15.500 | 15.600 | 15.450 | 15.450 | 15.450 | 18,000 |
| 2026-09-29 | 15.500 | 15.500 | 15.450 | 15.450 | 15.450 | 27,000 |
| 2026-09-24 | 15.600 | 15.650 | 15.450 | 15.500 | 15.500 | 22,000 |
| 2026-09-23 | 15.600 | 15.600 | 15.500 | 15.500 | 15.500 | 6,000 |
| 2026-09-22 | 15.600 | 15.650 | 15.500 | 15.650 | 15.650 | 24,071 |
| 2026-09-21 | 15.550 | 15.750 | 15.550 | 15.700 | 15.700 | 30,000 |
Page 1 of 1 · 19 trading days
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.