Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	66.600	66.800	65.400	65.700	64.308	311,566
2024-05-06	67.300	67.500	66.400	66.400	64.993	326,200
2024-05-03	68.500	70.000	67.300	67.300	65.874	740,113
2024-05-02	68.400	68.900	67.100	68.200	66.755	557,607
2024-04-30	68.100	69.600	67.200	68.200	66.755	1,193,203
2024-04-29	65.700	67.100	65.300	66.700	65.287	448,304
2024-04-26	65.300	65.900	64.900	65.700	64.308	247,000
2024-04-25	65.800	66.700	65.000	65.300	63.916	326,000
2024-04-24	65.200	66.000	64.900	65.700	64.308	389,300
2024-04-23	64.100	65.300	64.100	64.900	63.525	174,000
2024-04-22	65.000	65.500	63.500	63.800	62.448	323,115
2024-04-19	66.600	66.600	64.400	64.600	63.231	532,700
2024-04-18	67.100	67.600	66.000	66.600	65.189	597,328
2024-04-17	68.200	69.200	67.100	67.300	65.874	465,416
2024-04-16	70.000	70.000	67.300	67.800	66.363	586,100
2024-04-15	72.300	72.500	70.000	70.900	69.397	610,113
2024-04-12	73.100	74.200	72.500	72.600	71.061	476,385
2024-04-11	75.700	75.700	73.000	73.000	71.453	895,306
2024-04-10	74.200	76.400	74.200	75.600	73.998	1,359,836
2024-04-09	71.700	74.100	71.500	73.800	72.236	715,873
2024-04-08	73.200	73.900	71.100	71.700	70.181	710,999
2024-04-03	72.400	73.400	72.000	73.200	71.649	379,800
2024-04-02	72.700	74.000	72.200	72.900	71.355	658,035
2024-04-01	73.500	74.200	72.000	72.000	70.474	485,112
2024-03-29	74.500	74.800	73.100	73.500	71.942	417,000
2024-03-28	76.000	76.700	73.800	74.000	72.432	1,735,474
2024-03-27	78.000	79.500	74.800	76.000	74.389	3,183,652
2024-03-26	79.100	83.900	75.400	75.400	73.802	3,780,024
2024-03-25	75.600	82.500	74.300	79.900	78.207	4,190,175
2024-03-22	74.500	76.000	74.100	75.000	73.411	785,807
2024-03-21	73.800	75.700	72.800	74.100	72.530	1,258,760
2024-03-20	70.000	76.000	69.400	72.200	70.670	1,814,107
2024-03-19	70.000	71.400	69.300	69.600	68.125	523,535
2024-03-18	67.700	70.000	67.600	69.000	67.538	345,832
2024-03-15	66.900	68.300	66.900	67.800	66.363	192,600
2024-03-14	67.100	67.500	66.100	67.200	65.776	114,824
2024-03-13	68.300	69.400	66.600	67.100	65.678	361,900
2024-03-12	65.800	68.000	65.800	67.700	66.265	441,690
2024-03-11	64.300	66.400	64.200	66.000	64.601	223,831
2024-03-08	63.500	66.700	63.500	64.400	63.035	313,369
2024-03-07	63.600	64.200	63.200	63.300	61.959	111,017
2024-03-06	64.300	64.700	63.700	63.700	62.350	134,420
2024-03-05	65.000	65.300	64.300	64.500	63.133	143,021
2024-03-04	66.300	66.300	64.600	65.100	63.720	112,264
2024-03-01	66.100	66.900	65.800	65.800	64.406	58,904
2024-02-29	66.500	68.200	66.500	66.500	65.091	280,924
2024-02-27	65.500	66.300	64.700	66.300	64.895	95,022
2024-02-26	65.600	66.200	65.000	65.900	64.503	59,400
2024-02-23	65.500	65.900	65.300	65.400	64.014	56,025
2024-02-22	66.300	66.500	65.600	65.700	64.308	82,033
2024-02-21	65.800	66.500	65.600	66.300	64.895	129,090
2024-02-20	65.100	66.700	64.900	65.700	64.308	216,515
2024-02-19	63.200	66.100	63.200	65.200	63.818	221,650
2024-02-16	62.600	65.800	62.600	63.800	62.448	132,504
2024-02-15	62.600	62.900	62.000	62.600	61.273	63,000
2024-02-05	63.600	63.700	62.700	63.000	61.665	39,000
2024-02-02	64.100	64.100	63.100	63.400	62.056	28,530
2024-02-01	63.400	63.600	63.000	63.600	62.252	33,000
2024-01-31	62.900	64.200	62.900	63.500	62.154	44,702
2024-01-30	64.100	64.500	63.100	63.300	61.959	61,412

← NewerPage 11 of 21 · 1,221 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.