Chieftek Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 96.800 | 103.00 | 96.100 | 101.00 | 98.860 | 12,355,066 |
| 2024-07-31 | 88.300 | 96.800 | 87.300 | 93.900 | 91.910 | 4,183,520 |
| 2024-07-30 | 88.500 | 90.900 | 85.400 | 88.900 | 87.016 | 3,648,186 |
| 2024-07-29 | 95.500 | 96.500 | 88.400 | 88.500 | 86.625 | 3,812,136 |
| 2024-07-26 | 94.200 | 99.000 | 93.600 | 93.700 | 91.714 | 3,059,729 |
| 2024-07-23 | 101.00 | 104.50 | 97.700 | 99.200 | 97.098 | 6,133,834 |
| 2024-07-22 | 101.00 | 101.50 | 95.900 | 98.000 | 95.923 | 7,049,903 |
| 2024-07-19 | 106.00 | 113.00 | 101.00 | 101.50 | 99.349 | 17,538,235 |
| 2024-07-18 | 100.00 | 108.50 | 98.000 | 105.50 | 103.26 | 14,853,742 |
| 2024-07-17 | 103.00 | 106.50 | 101.00 | 101.50 | 99.349 | 14,437,243 |
| 2024-07-16 | 95.000 | 102.50 | 94.500 | 102.50 | 100.33 | 15,852,720 |
| 2024-07-15 | 99.200 | 103.00 | 92.200 | 93.300 | 91.323 | 18,133,836 |
| 2024-07-12 | 91.800 | 98.100 | 91.300 | 98.100 | 96.021 | 12,973,549 |
| 2024-07-11 | 85.700 | 93.200 | 82.700 | 89.200 | 87.310 | 7,086,837 |
| 2024-07-10 | 84.000 | 86.400 | 83.700 | 84.800 | 83.003 | 2,645,818 |
| 2024-07-09 | 89.000 | 89.000 | 81.800 | 83.600 | 81.828 | 4,017,744 |
| 2024-07-08 | 95.000 | 97.500 | 90.200 | 90.600 | 88.680 | 8,869,488 |
| 2024-07-05 | 88.000 | 88.700 | 82.800 | 88.700 | 86.820 | 9,440,801 |
| 2024-07-04 | 73.400 | 80.700 | 73.300 | 80.700 | 78.990 | 3,327,815 |
| 2024-07-03 | 74.200 | 75.400 | 73.300 | 73.400 | 71.845 | 810,527 |
| 2024-07-02 | 76.100 | 76.100 | 73.800 | 73.800 | 72.236 | 806,522 |
| 2024-07-01 | 75.700 | 76.800 | 74.900 | 76.700 | 75.075 | 1,477,056 |
| 2024-06-28 | 72.000 | 76.700 | 72.000 | 75.300 | 73.704 | 2,671,182 |
| 2024-06-27 | 72.900 | 73.000 | 71.500 | 71.600 | 70.083 | 365,702 |
| 2024-06-26 | 70.200 | 73.500 | 70.200 | 72.900 | 71.355 | 1,514,093 |
| 2024-06-25 | 68.400 | 70.200 | 67.300 | 70.000 | 68.517 | 663,405 |
| 2024-06-24 | 68.200 | 68.300 | 67.400 | 68.000 | 66.559 | 191,500 |
| 2024-06-21 | 67.800 | 68.200 | 67.400 | 68.100 | 66.657 | 156,357 |
| 2024-06-20 | 67.000 | 67.900 | 67.000 | 67.800 | 66.363 | 181,059 |
| 2024-06-19 | 68.100 | 68.100 | 66.700 | 67.000 | 65.580 | 190,415 |
| 2024-06-18 | 68.500 | 68.800 | 67.400 | 67.400 | 65.972 | 240,622 |
| 2024-06-17 | 67.700 | 68.700 | 67.700 | 68.500 | 67.048 | 228,922 |
| 2024-06-14 | 67.300 | 67.900 | 67.300 | 67.500 | 66.070 | 142,145 |
| 2024-06-13 | 68.300 | 68.300 | 67.000 | 67.300 | 65.874 | 257,100 |
| 2024-06-12 | 67.700 | 68.400 | 67.300 | 67.800 | 66.363 | 318,090 |
| 2024-06-11 | 69.100 | 69.100 | 67.400 | 67.700 | 66.265 | 291,050 |
| 2024-06-07 | 69.100 | 69.400 | 68.400 | 68.800 | 67.342 | 288,237 |
| 2024-06-06 | 71.200 | 71.300 | 68.800 | 69.100 | 67.636 | 885,522 |
| 2024-06-05 | 69.500 | 74.300 | 69.400 | 71.200 | 69.691 | 2,961,569 |
| 2024-06-04 | 70.600 | 70.600 | 68.700 | 69.000 | 67.538 | 610,190 |
| 2024-06-03 | 66.800 | 71.900 | 66.800 | 70.800 | 69.300 | 2,015,630 |
| 2024-05-31 | 66.500 | 67.200 | 66.400 | 66.800 | 65.384 | 156,200 |
| 2024-05-30 | 67.000 | 67.100 | 66.000 | 66.100 | 64.699 | 232,400 |
| 2024-05-29 | 67.400 | 67.700 | 66.900 | 67.500 | 66.070 | 408,026 |
| 2024-05-28 | 67.100 | 67.900 | 67.000 | 67.300 | 65.874 | 490,330 |
| 2024-05-27 | 64.700 | 67.200 | 64.700 | 66.800 | 65.384 | 562,724 |
| 2024-05-24 | 64.800 | 64.900 | 64.400 | 64.700 | 63.329 | 144,787 |
| 2024-05-23 | 66.400 | 66.400 | 64.900 | 64.900 | 63.525 | 245,200 |
| 2024-05-22 | 65.600 | 66.300 | 65.000 | 66.200 | 64.797 | 356,500 |
| 2024-05-21 | 66.000 | 66.000 | 64.800 | 65.000 | 63.623 | 257,050 |
| 2024-05-20 | 66.300 | 66.500 | 65.500 | 65.500 | 64.112 | 231,035 |
| 2024-05-17 | 66.200 | 66.400 | 65.700 | 66.200 | 64.797 | 203,030 |
| 2024-05-16 | 66.100 | 66.400 | 65.600 | 66.000 | 64.601 | 250,185 |
| 2024-05-15 | 66.000 | 66.800 | 65.900 | 66.000 | 64.601 | 239,920 |
| 2024-05-14 | 65.200 | 65.800 | 65.000 | 65.600 | 64.210 | 215,300 |
| 2024-05-13 | 65.400 | 65.400 | 64.400 | 65.100 | 63.720 | 187,979 |
| 2024-05-10 | 64.900 | 65.800 | 64.700 | 65.600 | 64.210 | 229,192 |
| 2024-05-09 | 65.900 | 66.000 | 64.700 | 64.700 | 63.329 | 225,200 |
| 2024-05-08 | 66.200 | 66.300 | 65.500 | 65.600 | 64.210 | 219,322 |
| 2024-05-07 | 66.600 | 66.800 | 65.400 | 65.700 | 64.308 | 311,566 |
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.