Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	67.800	67.800	67.000	67.800	64.376	71,516
2023-08-07	67.400	67.800	67.200	67.800	64.376	15,281
2023-08-04	67.300	67.400	67.000	67.300	63.902	37,490
2023-08-02	68.000	68.000	67.000	67.300	63.902	70,560
2023-08-01	68.500	68.600	67.300	68.100	64.661	37,793
2023-07-31	69.700	69.700	68.200	68.400	64.946	25,151
2023-07-28	68.600	69.000	68.200	68.900	65.421	41,814
2023-07-27	67.700	69.000	67.700	68.900	65.421	69,424
2023-07-26	67.800	68.000	67.100	67.500	64.091	46,722
2023-07-25	67.800	67.800	67.000	67.400	63.996	114,024
2023-07-24	68.400	68.800	67.600	67.800	64.376	100,610
2023-07-21	68.500	69.300	68.500	68.700	65.231	46,015
2023-07-20	68.600	68.600	68.100	68.500	65.041	71,817
2023-07-19	70.500	70.700	68.500	68.500	65.041	152,132
2023-07-18	69.600	70.000	68.900	70.000	66.465	94,300
2023-07-17	70.000	70.000	69.200	69.800	66.275	63,351
2023-07-14	70.200	70.700	69.500	70.000	66.465	90,881
2023-07-13	70.400	70.400	69.300	70.000	66.465	126,382
2023-07-12	69.800	70.300	69.100	69.800	66.275	93,300
2023-07-11	70.700	71.100	69.400	69.900	66.370	197,400
2023-07-10	71.800	72.100	70.500	70.900	67.320	82,721
2023-07-07	71.800	72.300	71.200	71.800	68.174	35,055
2023-07-06	73.700	73.800	71.000	72.000	68.364	179,610
2023-07-05	73.400	73.500	72.500	73.100	69.409	39,750
2023-07-04	74.200	74.200	72.600	72.700	69.029	124,596
2023-07-03	74.800	75.300	73.200	73.400	69.693	70,811
2023-06-30	74.800	74.800	73.800	73.900	70.168	25,562
2023-06-29	74.300	75.100	74.100	74.300	70.548	85,715
2023-06-28	74.000	74.900	74.000	74.300	70.548	53,000
2023-06-27	74.800	74.800	73.600	74.000	70.263	100,950
2023-06-26	75.200	75.200	74.700	74.700	70.928	69,292
2023-06-21	75.100	75.600	74.800	75.200	71.403	124,066
2023-06-20	75.000	75.600	74.700	75.000	71.213	122,050
2023-06-19	74.400	74.800	73.900	74.700	70.928	89,005
2023-06-16	75.000	75.500	74.400	74.400	70.643	113,096
2023-06-15	74.100	75.000	73.300	74.800	71.023	185,520
2023-06-14	73.000	73.900	73.000	73.700	69.978	52,065
2023-06-13	73.800	74.200	73.100	73.200	69.504	80,070
2023-06-12	73.600	74.000	73.100	73.400	69.693	47,940
2023-06-09	73.600	74.600	73.600	73.600	69.883	45,770
2023-06-08	74.300	74.700	73.600	73.600	69.883	46,030
2023-06-07	73.800	74.400	73.800	74.300	70.548	87,023
2023-06-06	73.800	74.000	73.600	73.800	70.073	40,000
2023-06-05	73.900	74.600	73.900	74.200	70.453	50,504
2023-06-02	74.400	74.400	73.800	73.900	70.168	40,095
2023-06-01	73.500	74.700	73.500	74.000	70.263	34,400
2023-05-31	74.000	74.500	73.900	73.900	70.168	19,705
2023-05-30	73.900	74.400	73.700	74.000	70.263	37,465
2023-05-29	73.200	74.800	73.200	73.800	70.073	25,512
2023-05-26	74.300	74.400	72.800	73.200	69.504	118,180
2023-05-25	75.300	75.700	74.200	74.400	70.643	28,150
2023-05-24	75.400	75.400	74.800	75.300	71.498	11,195
2023-05-23	75.400	75.800	75.400	75.400	71.592	26,414
2023-05-22	75.000	76.100	75.000	75.100	71.308	27,517
2023-05-19	75.100	76.400	75.000	75.000	71.213	79,200
2023-05-18	75.400	75.500	74.900	75.100	71.308	57,925
2023-05-17	74.500	75.500	74.000	74.800	71.023	72,212
2023-05-16	73.900	74.500	73.700	73.900	70.168	58,158
2023-05-15	73.800	74.000	72.700	73.900	70.168	46,402
2023-05-12	73.000	74.400	72.400	73.700	69.978	80,103

← NewerPage 14 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.