Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	63.700	64.900	62.600	64.100	62.742	130,330
2024-01-26	63.700	64.200	63.600	64.100	62.742	54,500
2024-01-25	64.400	64.400	63.300	63.700	62.350	70,732
2024-01-24	62.300	64.000	62.300	63.300	61.959	88,721
2024-01-23	63.000	63.200	62.300	62.300	60.980	37,100
2024-01-22	62.800	63.800	62.600	62.600	61.273	57,001
2024-01-19	62.000	63.800	61.900	63.000	61.665	63,001
2024-01-18	62.900	63.800	62.300	62.300	60.980	20,512
2024-01-17	62.400	63.300	62.000	62.700	61.371	72,100
2024-01-16	63.800	64.200	62.500	62.500	61.176	52,100
2024-01-15	63.300	63.300	63.300	63.300	61.959	0
2024-01-12	62.500	63.400	62.200	63.300	61.959	20,079
2024-01-11	63.300	63.300	62.600	62.600	61.273	16,022
2024-01-10	63.300	63.300	62.300	62.300	60.980	27,412
2024-01-09	65.000	65.600	63.300	63.300	61.959	46,200
2024-01-08	64.500	64.900	64.000	64.000	62.644	48,810
2024-01-05	64.100	64.100	63.800	63.800	62.448	16,200
2024-01-04	63.500	63.500	62.900	63.000	61.665	24,610
2024-01-03	63.200	63.400	62.800	62.900	61.567	13,400
2024-01-02	62.900	63.800	62.800	63.200	61.861	50,300
2023-12-29	63.200	64.000	63.200	63.900	62.546	35,001
2023-12-28	64.000	64.000	63.700	64.000	62.644	18,302
2023-12-27	64.500	64.500	63.500	64.200	62.839	30,100
2023-12-26	63.400	64.500	63.400	64.300	62.937	39,370
2023-12-25	63.600	63.800	62.200	63.300	61.959	87,600
2023-12-22	64.100	65.000	64.000	64.400	63.035	26,250
2023-12-21	64.900	65.200	63.700	63.700	62.350	35,220
2023-12-20	64.800	65.300	64.300	64.900	63.525	25,712
2023-12-19	64.900	65.300	64.400	64.800	63.427	34,000
2023-12-18	66.200	66.200	65.000	65.300	63.916	44,000
2023-12-15	63.700	64.700	63.100	64.700	63.329	62,430
2023-12-14	63.500	64.300	63.500	63.700	62.350	29,730
2023-12-13	63.000	63.400	62.600	62.900	61.567	58,402
2023-12-12	64.900	64.900	62.100	63.000	61.665	167,330
2023-12-11	66.500	66.500	64.400	64.900	63.525	123,110
2023-12-08	67.000	67.000	66.400	66.800	65.384	55,512
2023-12-07	66.900	67.100	66.700	66.700	65.287	56,035
2023-12-06	67.300	67.300	67.000	67.200	65.776	39,310
2023-12-05	67.100	67.200	66.700	66.900	65.482	55,712
2023-12-04	67.200	67.200	66.600	67.000	65.580	62,330
2023-12-01	66.200	67.100	66.200	67.000	65.580	65,300
2023-11-30	66.800	66.800	66.300	66.700	65.287	52,100
2023-11-29	66.900	66.900	66.400	66.600	65.189	49,346
2023-11-28	66.700	67.300	64.900	66.600	65.189	165,942
2023-11-27	66.700	68.000	66.700	66.700	65.287	32,740
2023-11-24	67.000	67.500	66.700	67.000	65.580	94,900
2023-11-23	67.600	67.800	66.500	66.700	65.287	166,762
2023-11-22	63.500	68.000	63.500	66.900	65.482	255,911
2023-11-21	63.000	63.200	62.700	63.000	61.665	62,130
2023-11-20	62.700	62.900	62.400	62.900	61.567	42,700
2023-11-17	62.200	62.700	62.200	62.500	61.176	21,526
2023-11-16	63.000	63.000	62.000	62.400	61.078	48,515
2023-11-15	63.100	63.300	62.100	62.800	61.469	89,036
2023-11-14	61.600	62.200	61.500	62.100	60.784	54,210
2023-11-13	61.500	62.100	61.100	61.700	60.392	103,155
2023-11-10	62.000	62.600	61.600	62.200	60.882	26,000
2023-11-09	62.300	62.700	62.200	62.300	60.980	19,720
2023-11-08	62.200	62.900	62.200	62.800	61.469	21,200
2023-11-07	63.200	63.200	62.700	62.900	61.567	13,015
2023-11-06	62.500	63.500	62.500	63.300	61.959	43,423

← NewerPage 12 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.