Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	75.000	75.000	73.100	73.200	69.504	126,326
2023-05-10	74.600	75.800	74.600	75.000	71.213	41,820
2023-05-09	75.600	75.600	74.700	74.800	71.023	57,302
2023-05-08	77.600	77.600	76.000	76.000	72.162	19,412
2023-05-05	76.600	77.200	76.200	76.200	72.352	27,310
2023-05-04	77.000	77.000	76.400	76.600	72.732	16,627
2023-05-03	76.800	77.300	76.000	76.700	72.827	30,445
2023-05-02	76.100	78.000	76.100	77.800	73.871	48,481
2023-04-28	76.000	77.000	75.400	76.300	72.447	68,820
2023-04-27	74.700	75.600	74.700	75.200	71.403	24,200
2023-04-26	74.700	75.400	74.000	74.800	71.023	61,020
2023-04-25	76.800	77.600	74.100	74.700	70.928	195,062
2023-04-24	76.000	76.900	76.000	76.400	72.542	56,200
2023-04-21	77.200	78.500	74.800	76.300	72.447	224,617
2023-04-20	78.800	78.800	77.100	77.200	73.302	124,467
2023-04-19	81.600	81.600	78.700	78.800	74.821	160,871
2023-04-18	81.400	81.500	80.400	80.900	76.815	105,876
2023-04-17	79.400	81.500	79.200	80.500	76.435	381,346
2023-04-14	80.200	80.200	78.000	78.000	74.061	135,300
2023-04-13	79.500	80.400	79.400	79.600	75.580	71,206
2023-04-12	79.700	79.800	79.500	79.500	75.485	59,200
2023-04-11	80.300	80.300	79.700	80.000	75.960	61,389
2023-04-10	78.800	80.600	78.400	80.200	76.150	203,810
2023-04-07	79.800	79.800	78.700	78.800	74.821	69,743
2023-04-06	78.600	79.500	77.700	78.900	74.916	107,115
2023-03-31	77.700	78.000	77.300	77.800	73.871	52,762
2023-03-30	76.500	78.600	76.500	77.800	73.871	137,209
2023-03-29	76.800	77.800	76.300	76.500	72.637	48,077
2023-03-28	77.100	77.700	75.400	76.800	72.922	86,612
2023-03-27	77.900	78.000	77.200	77.700	73.776	87,154
2023-03-24	78.600	78.600	78.000	78.500	74.536	66,354
2023-03-23	77.300	79.800	77.000	78.600	74.631	164,301
2023-03-22	77.100	78.300	77.000	77.300	73.397	113,271
2023-03-21	77.500	77.500	76.500	77.000	73.112	69,612
2023-03-20	78.100	78.900	74.100	76.900	73.017	119,026
2023-03-17	75.500	77.400	75.500	77.200	73.302	84,753
2023-03-16	76.600	77.500	76.500	76.500	72.637	76,057
2023-03-15	76.300	78.700	76.300	76.600	72.732	195,217
2023-03-14	79.500	79.500	78.000	78.000	74.061	116,836
2023-03-13	80.500	80.500	76.600	78.900	74.916	228,474
2023-03-10	81.800	82.800	79.500	80.100	76.055	369,750
2023-03-09	86.600	86.600	82.500	83.000	78.809	941,398
2023-03-08	79.600	87.000	79.600	85.500	81.182	1,746,805
2023-03-07	78.500	84.200	78.500	80.400	76.340	1,175,646
2023-03-06	77.700	79.000	77.600	78.200	74.251	117,200
2023-03-03	77.300	77.500	76.900	77.400	73.491	56,115
2023-03-02	77.900	78.500	77.100	77.300	73.397	58,329
2023-03-01	77.700	78.200	77.100	77.800	73.871	110,369
2023-02-24	76.800	78.300	76.700	77.700	73.776	117,482
2023-02-23	76.800	77.000	76.400	76.800	72.922	55,937
2023-02-22	77.400	77.600	76.100	76.500	72.637	126,458
2023-02-21	75.700	78.300	75.600	77.600	73.681	514,205
2023-02-20	74.300	74.900	74.000	74.700	70.928	22,437
2023-02-17	74.200	74.500	74.000	74.500	70.738	12,000
2023-02-16	73.600	74.600	73.600	74.400	70.643	51,383
2023-02-15	74.500	74.900	73.600	73.600	69.883	73,149
2023-02-14	75.400	75.800	74.800	74.800	71.023	72,722
2023-02-13	75.000	75.900	74.800	75.400	71.592	59,417
2023-02-10	77.000	77.200	75.200	75.200	71.403	85,599
2023-02-09	76.300	77.000	75.600	76.900	73.017	96,940

← NewerPage 15 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.