Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.600	62.600	61.600	62.100	60.784	25,822
2023-11-02	62.700	62.800	61.900	62.100	60.784	30,495
2023-11-01	62.400	62.700	62.000	62.200	60.882	38,002
2023-10-31	63.100	63.100	62.100	62.100	60.784	42,000
2023-10-30	62.700	62.700	62.200	62.700	61.371	24,100
2023-10-27	62.300	62.800	62.100	62.700	61.371	20,200
2023-10-26	62.500	62.800	62.200	62.800	61.469	22,502
2023-10-25	63.300	63.300	62.800	62.800	61.469	12,132
2023-10-24	63.300	63.300	62.600	62.800	61.469	33,000
2023-10-23	64.000	64.500	63.100	63.400	62.056	14,309
2023-10-20	63.800	64.800	62.800	64.100	62.742	40,300
2023-10-19	62.800	63.900	62.800	63.900	62.546	26,441
2023-10-18	63.200	64.200	62.700	64.000	62.644	114,032
2023-10-17	64.000	64.700	63.700	64.000	62.644	30,512
2023-10-16	64.600	64.900	64.000	64.000	62.644	27,071
2023-10-13	65.100	65.100	64.400	64.800	63.427	19,168
2023-10-12	63.800	64.900	63.500	64.900	63.525	48,544
2023-10-11	64.200	64.300	64.000	64.000	62.644	12,722
2023-10-06	63.200	64.400	63.200	64.100	62.742	21,110
2023-10-05	63.800	64.500	63.800	64.100	62.742	22,300
2023-10-04	63.900	64.300	63.800	64.200	62.839	22,078
2023-10-03	64.600	64.600	63.900	64.500	63.133	21,068
2023-10-02	64.200	65.300	64.000	64.400	63.035	13,000
2023-09-28	65.300	65.400	64.100	64.200	62.839	29,100
2023-09-27	64.600	64.600	64.600	64.600	63.231	6,001
2023-09-26	64.000	64.600	64.000	64.600	63.231	26,072
2023-09-25	64.000	65.200	63.100	64.600	63.231	19,386
2023-09-22	64.000	65.300	64.000	64.600	63.231	14,210
2023-09-21	65.000	65.000	64.100	64.500	63.133	49,047
2023-09-20	64.200	65.600	64.200	64.700	63.329	23,543
2023-09-19	65.800	65.800	64.700	64.700	63.329	28,060
2023-09-18	65.700	65.700	65.200	65.300	63.916	35,100
2023-09-15	66.900	67.300	66.100	66.100	64.699	52,200
2023-09-14	64.900	66.700	64.900	66.500	65.091	132,272
2023-09-13	63.800	65.400	63.800	64.800	63.427	67,306
2023-09-12	63.800	64.200	63.000	63.800	62.448	46,388
2023-09-11	63.800	64.400	63.400	63.800	62.448	26,054
2023-09-08	63.600	64.000	63.600	63.800	62.448	23,221
2023-09-07	64.000	64.300	63.400	64.000	62.644	74,020
2023-09-06	65.000	65.000	64.000	64.100	62.742	45,400
2023-09-05	65.200	65.500	64.600	64.900	63.525	20,340
2023-09-04	65.600	66.500	64.200	64.600	63.231	111,100
2023-09-01	64.600	65.900	64.500	65.600	64.210	97,320
2023-08-31	64.500	64.600	64.300	64.400	63.035	26,896
2023-08-30	64.300	64.500	63.800	64.200	62.839	80,400
2023-08-29	64.000	64.700	63.700	64.000	62.644	16,885
2023-08-28	64.300	64.500	63.600	63.800	62.448	56,325
2023-08-25	63.700	64.200	63.600	63.800	62.448	32,973
2023-08-24	64.500	65.400	63.600	63.700	62.350	115,061
2023-08-23	65.600	65.800	64.500	64.500	63.133	36,315
2023-08-22	65.300	65.300	65.000	65.000	63.623	24,140
2023-08-21	65.800	66.400	65.100	65.300	63.916	33,100
2023-08-18	66.000	66.800	66.000	66.800	63.427	65,686
2023-08-17	66.300	66.600	65.800	66.400	63.047	51,075
2023-08-16	67.100	67.100	66.000	66.800	63.427	46,621
2023-08-15	67.400	67.400	66.900	67.100	63.712	27,165
2023-08-14	67.100	68.000	66.700	67.400	63.996	73,339
2023-08-11	67.500	67.500	66.900	67.400	63.996	39,600
2023-08-10	66.800	67.500	66.700	67.400	63.996	50,497
2023-08-09	67.300	67.500	66.800	67.500	64.091	71,065

← NewerPage 13 of 21 · 1,216 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.