Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	74.300	77.000	73.600	76.300	72.447	387,301
2023-02-07	73.400	74.300	73.200	73.700	69.978	32,402
2023-02-06	74.600	74.600	72.500	73.400	69.693	47,643
2023-02-03	74.500	74.500	73.600	74.400	70.643	80,223
2023-02-02	73.800	74.900	73.400	74.300	70.548	77,722
2023-02-01	74.100	74.400	73.600	73.900	70.168	56,312
2023-01-31	73.700	74.000	72.900	73.700	69.978	83,389
2023-01-30	70.000	74.000	70.000	73.000	69.314	148,932
2023-01-17	70.000	71.100	69.700	70.000	66.465	20,500
2023-01-16	69.700	70.500	69.500	70.000	66.465	33,555
2023-01-13	70.100	71.800	69.700	69.700	66.180	40,000
2023-01-12	70.000	70.500	70.000	70.100	66.560	31,336
2023-01-11	70.900	70.900	70.000	70.500	66.940	18,000
2023-01-10	70.100	70.800	70.100	70.600	67.035	26,043
2023-01-09	70.100	71.300	70.100	70.900	67.320	76,670
2023-01-06	70.000	70.500	69.700	70.100	66.560	36,043
2023-01-05	69.700	70.300	69.600	70.000	66.465	43,201
2023-01-04	68.600	69.400	68.600	69.400	65.895	18,000
2023-01-03	69.900	69.900	68.500	68.900	65.421	43,329
2022-12-30	70.500	70.500	70.000	70.000	66.465	19,110
2022-12-29	69.600	70.500	69.600	70.500	66.940	15,219
2022-12-28	71.000	71.000	69.700	69.700	66.180	47,572
2022-12-27	70.700	71.400	70.700	71.300	67.700	31,000
2022-12-26	71.300	71.400	70.800	70.800	67.225	29,030
2022-12-23	71.400	71.600	71.300	71.300	67.700	18,252
2022-12-22	71.300	72.000	71.300	71.300	67.700	34,920
2022-12-21	72.000	72.200	71.300	71.300	67.700	20,281
2022-12-20	72.400	72.400	71.200	71.300	67.700	36,195
2022-12-19	72.300	72.800	72.000	72.200	68.554	23,400
2022-12-16	72.500	73.500	72.500	72.800	69.124	28,462
2022-12-15	73.600	74.200	73.600	74.100	70.358	36,466
2022-12-14	73.800	74.400	73.400	73.600	69.883	26,100
2022-12-13	72.100	73.000	72.100	73.000	69.314	45,100
2022-12-12	72.500	72.600	71.200	72.400	68.744	27,302
2022-12-09	73.700	73.700	73.100	73.300	69.599	30,010
2022-12-08	73.600	74.000	73.100	73.600	69.883	41,035
2022-12-07	74.500	75.100	73.100	73.600	69.883	67,010
2022-12-06	77.300	77.300	74.200	74.400	70.643	127,253
2022-12-05	77.500	77.900	76.700	76.700	72.827	123,022
2022-12-02	77.200	78.400	76.900	77.100	73.207	59,776
2022-12-01	78.000	78.700	77.500	77.700	73.776	89,810
2022-11-30	79.100	79.100	76.800	77.100	73.207	227,840
2022-11-29	76.800	80.000	76.700	80.000	75.960	339,907
2022-11-28	76.000	77.000	75.700	76.800	72.922	161,320
2022-11-25	76.900	76.900	76.100	76.300	72.447	68,125
2022-11-24	76.500	76.900	76.200	76.900	73.017	51,032
2022-11-23	77.500	77.500	76.200	76.400	72.542	85,040
2022-11-22	75.900	77.000	75.400	77.000	73.112	136,912
2022-11-21	75.500	75.900	75.100	75.900	72.067	74,315
2022-11-18	76.200	76.200	75.200	76.000	72.162	67,675
2022-11-17	74.800	75.800	74.700	75.700	71.877	49,834
2022-11-16	76.100	76.200	75.200	75.300	71.498	106,963
2022-11-15	75.700	76.400	75.000	76.200	72.352	92,847
2022-11-14	75.600	75.900	75.600	75.700	71.877	23,315
2022-11-11	77.900	78.400	75.100	76.000	72.162	117,042
2022-11-10	74.900	76.200	74.900	76.000	72.162	82,300
2022-11-09	75.800	76.000	74.500	75.900	72.067	89,934
2022-11-08	74.800	75.800	73.500	75.800	71.972	141,099
2022-11-07	76.900	76.900	74.800	74.800	71.023	72,520
2022-11-04	77.200	77.200	75.600	76.900	73.017	93,347

← NewerPage 16 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.