Chiu Ting Machinery Co Ltd historical data

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

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
2026-09-18	16.100	16.100	15.550	15.750	15.750	42,000
2026-09-17	15.750	15.750	15.550	15.550	15.550	19,000
2026-09-16	15.550	15.600	15.550	15.600	15.600	10,000
2026-09-15	15.450	15.700	15.450	15.500	15.500	11,003
2026-09-14	15.500	15.700	15.450	15.650	15.650	20,000
2026-09-11	15.450	15.500	15.450	15.500	15.500	13,001
2026-09-10	15.600	15.600	15.550	15.550	15.550	10,000
2026-09-09	15.650	15.650	15.500	15.650	15.650	17,000
2026-09-08	15.700	15.700	15.600	15.600	15.600	11,000
2026-09-07	15.700	15.750	15.550	15.750	15.750	26,000
2026-09-04	15.600	15.650	15.500	15.600	15.600	48,000
2026-09-03	15.700	15.700	15.600	15.600	15.600	21,164
2026-09-02	15.600	15.700	15.550	15.700	15.700	7,000
2026-09-01	15.700	15.700	15.550	15.600	15.600	13,000
2026-08-31	15.800	15.800	15.550	15.600	15.600	23,000
2026-08-28	15.650	15.750	15.650	15.650	15.650	23,040
2026-08-27	15.800	15.800	15.600	15.650	15.650	37,000
2026-08-26	15.750	15.800	15.650	15.650	15.650	40,111
2026-08-25	15.750	15.800	15.650	15.650	15.650	38,176
2026-08-24	15.850	15.900	15.750	15.850	15.850	22,000
2026-08-21	15.750	15.900	15.750	15.900	15.900	36,001
2026-08-20	15.750	15.900	15.700	15.900	15.900	32,000
2026-08-19	15.600	15.800	15.600	15.700	15.700	28,000
2026-08-18	15.900	15.950	15.800	15.800	15.800	21,000
2026-08-17	15.900	16.000	15.900	15.950	15.950	16,000
2026-08-14	16.050	16.050	15.950	16.050	16.050	41,087
2026-08-13	16.250	16.250	16.000	16.100	16.100	72,334
2026-08-12	16.350	16.400	16.150	16.250	16.250	43,333
2026-08-11	16.350	16.700	16.350	16.400	16.400	181,000
2026-08-10	16.150	16.350	16.100	16.350	16.350	82,000
2026-08-07	16.050	16.050	15.900	16.000	16.000	118,000
2026-08-06	16.350	16.350	16.000	16.150	16.150	62,000
2026-08-05	16.100	16.600	16.050	16.100	16.100	74,000
2026-08-04	16.100	16.200	16.050	16.100	16.100	45,000
2026-08-03	15.800	16.300	15.800	16.300	16.300	54,006
2026-07-31	16.150	16.150	15.750	16.000	16.000	65,000
2026-07-30	16.000	16.100	15.650	15.850	15.850	122,000
2026-07-29	16.300	16.300	15.750	16.000	16.000	166,000
2026-07-28	16.250	16.250	15.900	16.100	16.100	65,000
2026-07-27	16.300	16.450	16.200	16.250	16.250	86,000
2026-07-24	16.100	16.250	15.900	16.250	16.250	58,000

Page 1 of 2 · 63 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.