Chieftek Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.00 | 143.50 | 138.50 | 138.50 | 138.50 | 971,015 |
| 2026-10-19 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | 1,072,703 |
| 2026-10-16 | 144.50 | 147.00 | 141.50 | 144.00 | 144.00 | 2,405,162 |
| 2026-10-15 | 155.00 | 157.00 | 144.50 | 144.50 | 144.50 | 5,869,050 |
| 2026-10-14 | 152.00 | 160.50 | 152.00 | 160.50 | 160.50 | 4,243,470 |
| 2026-10-13 | 145.50 | 149.00 | 142.50 | 146.00 | 146.00 | 1,495,223 |
| 2026-10-12 | 145.00 | 151.50 | 141.00 | 147.50 | 147.50 | 1,960,593 |
| 2026-10-08 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 621,400 |
| 2026-10-07 | 144.00 | 147.50 | 142.50 | 145.00 | 145.00 | 914,002 |
| 2026-10-06 | 146.50 | 150.00 | 142.50 | 145.00 | 145.00 | 913,102 |
| 2026-10-05 | 149.00 | 151.50 | 144.50 | 145.50 | 145.50 | 1,619,198 |
| 2026-10-02 | 155.50 | 155.50 | 146.50 | 148.00 | 148.00 | 3,225,562 |
| 2026-10-01 | 147.00 | 158.50 | 141.00 | 154.50 | 154.50 | 4,571,893 |
| 2026-09-30 | 148.50 | 155.00 | 146.00 | 146.50 | 146.50 | 3,509,287 |
| 2026-09-29 | 133.50 | 146.50 | 133.50 | 146.50 | 146.50 | 2,498,408 |
| 2026-09-24 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | 452,652 |
| 2026-09-23 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | 741,120 |
| 2026-09-22 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 924,451 |
| 2026-09-21 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | 614,351 |
| 2026-09-18 | 140.50 | 140.50 | 137.00 | 138.50 | 138.50 | 631,162 |
| 2026-09-17 | 139.00 | 141.50 | 137.50 | 138.00 | 138.00 | 726,219 |
| 2026-09-16 | 134.50 | 138.50 | 134.50 | 138.50 | 138.50 | 666,999 |
| 2026-09-15 | 136.00 | 139.00 | 133.00 | 133.50 | 133.50 | 1,475,530 |
| 2026-09-14 | 144.50 | 144.50 | 137.50 | 138.00 | 138.00 | 1,674,546 |
| 2026-09-11 | 143.50 | 151.50 | 142.50 | 147.00 | 147.00 | 1,660,975 |
| 2026-09-10 | 150.00 | 150.50 | 145.50 | 148.00 | 148.00 | 1,738,366 |
| 2026-09-09 | 142.00 | 154.00 | 142.00 | 151.50 | 151.50 | 3,946,166 |
| 2026-09-08 | 150.00 | 150.50 | 143.00 | 143.00 | 143.00 | 2,323,095 |
| 2026-09-07 | 159.50 | 164.00 | 151.00 | 152.00 | 152.00 | 5,748,298 |
| 2026-09-04 | 151.50 | 158.00 | 147.00 | 155.00 | 155.00 | 7,013,984 |
| 2026-09-03 | 151.50 | 157.50 | 144.00 | 144.50 | 144.50 | 6,197,317 |
| 2026-09-02 | 144.50 | 154.50 | 143.50 | 148.50 | 148.50 | 5,900,398 |
| 2026-09-01 | 139.50 | 149.00 | 138.50 | 144.50 | 144.50 | 2,365,941 |
| 2026-08-31 | 148.50 | 153.00 | 137.00 | 138.50 | 138.50 | 4,201,765 |
| 2026-08-28 | 151.00 | 152.50 | 139.00 | 152.00 | 152.00 | 6,785,109 |
| 2026-08-27 | 144.50 | 147.50 | 144.50 | 147.50 | 147.50 | 1,697,114 |
| 2026-08-26 | 129.00 | 134.50 | 128.00 | 134.50 | 134.50 | 729,062 |
| 2026-08-25 | 131.50 | 131.50 | 124.00 | 130.00 | 130.00 | 965,561 |
| 2026-08-24 | 133.00 | 137.00 | 131.50 | 131.50 | 131.50 | 771,345 |
| 2026-08-21 | 136.00 | 136.50 | 131.00 | 133.00 | 133.00 | 1,132,352 |
| 2026-08-20 | 139.50 | 147.50 | 134.50 | 135.00 | 135.00 | 3,352,620 |
| 2026-08-19 | 137.00 | 146.00 | 134.50 | 135.00 | 134.30 | 1,350,296 |
| 2026-08-18 | 147.00 | 149.00 | 137.00 | 139.50 | 138.78 | 934,460 |
| 2026-08-17 | 144.50 | 151.00 | 144.50 | 145.00 | 144.25 | 1,584,001 |
| 2026-08-14 | 150.00 | 150.50 | 142.00 | 143.50 | 142.76 | 1,165,025 |
| 2026-08-13 | 150.00 | 153.50 | 148.00 | 150.00 | 149.22 | 2,357,904 |
| 2026-08-12 | 147.00 | 151.50 | 146.50 | 149.00 | 148.23 | 1,222,912 |
| 2026-08-11 | 147.00 | 152.50 | 144.50 | 148.00 | 147.23 | 1,985,309 |
| 2026-08-10 | 143.00 | 151.00 | 140.00 | 149.00 | 148.23 | 2,981,935 |
| 2026-08-07 | 144.00 | 156.50 | 141.00 | 141.00 | 140.27 | 5,753,381 |
| 2026-08-06 | 137.50 | 146.00 | 136.00 | 143.00 | 142.26 | 2,844,780 |
| 2026-08-05 | 134.50 | 140.00 | 132.50 | 137.50 | 136.79 | 1,732,605 |
| 2026-08-04 | 125.00 | 133.00 | 123.50 | 131.00 | 130.32 | 1,326,306 |
| 2026-08-03 | 112.50 | 125.00 | 112.00 | 125.00 | 124.35 | 780,201 |
| 2026-07-31 | 111.50 | 114.00 | 109.50 | 114.00 | 113.41 | 964,501 |
| 2026-07-30 | 109.00 | 112.00 | 102.00 | 104.00 | 103.46 | 1,087,075 |
| 2026-07-29 | 116.00 | 119.50 | 106.00 | 109.50 | 108.93 | 1,707,306 |
| 2026-07-28 | 124.50 | 124.50 | 117.00 | 117.50 | 116.89 | 889,348 |
| 2026-07-27 | 125.00 | 129.00 | 122.00 | 128.50 | 127.83 | 523,302 |
| 2026-07-24 | 132.00 | 132.50 | 124.50 | 126.00 | 125.35 | 1,249,406 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.7000 TWD |
| 2025-08-21 | 0.7000 TWD |
| 2024-08-22 | 0.8000 TWD |
| 2023-08-21 | 2.0000 TWD |
| 2022-06-14 | 1.5000 TWD |
| 2021-06-07 | 1.5000 TWD |
| 2020-08-24 | 1.0000 TWD |
| 2019-08-26 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.