Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	75.800	77.000	74.900	77.000	73.112	202,727
2022-11-02	73.000	77.000	73.000	76.400	72.542	150,994
2022-11-01	72.700	73.600	72.300	73.600	69.883	140,607
2022-10-31	72.800	73.000	72.100	73.000	69.314	120,503
2022-10-28	72.600	72.600	71.500	72.500	68.839	59,452
2022-10-27	72.000	72.800	71.400	72.700	69.029	114,204
2022-10-26	72.000	72.300	71.400	72.100	68.459	119,100
2022-10-25	71.500	72.300	70.000	72.300	68.649	105,234
2022-10-24	69.100	71.500	69.100	71.500	67.889	85,900
2022-10-21	69.000	69.800	68.700	69.700	66.180	50,200
2022-10-20	68.900	69.200	68.600	69.100	65.611	40,010
2022-10-19	70.300	70.300	69.100	69.900	66.370	39,078
2022-10-18	70.000	71.800	69.100	70.100	66.560	44,642
2022-10-17	69.800	70.000	69.100	70.000	66.465	30,622
2022-10-14	69.100	70.900	69.100	70.300	66.750	62,412
2022-10-13	70.000	70.000	68.500	70.000	66.465	81,373
2022-10-12	69.600	70.100	68.100	70.000	66.465	40,870
2022-10-11	70.000	70.600	67.900	69.700	66.180	147,510
2022-10-07	70.800	71.300	70.600	70.900	67.320	64,230
2022-10-06	70.300	71.700	70.300	70.600	67.035	77,746
2022-10-05	71.200	71.200	70.100	70.100	66.560	106,903
2022-10-04	70.800	72.000	70.800	71.500	67.889	69,224
2022-10-03	69.000	70.700	69.000	70.400	66.845	79,020
2022-09-30	67.000	69.900	66.300	69.900	66.370	259,101
2022-09-29	68.000	68.800	66.000	66.000	62.667	44,000
2022-09-28	69.500	70.700	66.000	66.000	62.667	127,186
2022-09-27	68.600	69.400	68.600	69.000	65.516	59,100
2022-09-26	69.100	71.100	68.200	68.600	65.136	89,000
2022-09-23	71.500	71.500	70.600	71.300	67.700	50,300
2022-09-22	72.300	72.300	71.100	71.800	68.174	32,234
2022-09-21	71.000	72.100	71.000	72.100	68.459	41,115
2022-09-20	71.400	72.300	70.600	71.600	67.984	20,032
2022-09-19	70.200	72.500	70.100	71.400	67.794	39,451
2022-09-16	71.500	72.700	71.000	71.500	67.889	24,000
2022-09-15	72.500	73.300	72.000	72.000	68.364	64,000
2022-09-14	72.200	73.100	72.000	72.900	69.219	33,010
2022-09-13	73.000	73.500	72.300	72.500	68.839	36,005
2022-09-12	73.900	74.000	72.500	73.100	69.409	32,036
2022-09-08	73.300	74.000	73.000	73.900	70.168	28,288
2022-09-07	73.700	73.700	71.400	73.000	69.314	62,000
2022-09-06	73.300	73.500	71.700	73.300	69.599	78,100
2022-09-05	73.500	73.900	72.000	72.000	68.364	69,000
2022-09-02	74.800	74.800	73.500	73.800	70.073	28,040
2022-09-01	73.500	74.700	73.100	74.000	70.263	44,670
2022-08-31	75.300	75.300	74.100	74.400	70.643	46,069
2022-08-30	74.000	75.100	73.700	74.600	70.833	69,008
2022-08-29	71.600	75.000	71.000	73.700	69.978	163,512
2022-08-26	79.200	80.500	79.200	80.000	69.055	168,545
2022-08-25	78.700	79.200	78.300	79.200	68.364	97,900
2022-08-24	81.000	81.000	78.400	78.600	67.846	111,100
2022-08-23	76.200	79.600	75.600	79.400	68.537	165,126
2022-08-22	77.500	77.500	76.000	76.700	66.206	42,900
2022-08-19	76.200	78.300	76.200	77.500	66.897	178,282
2022-08-18	75.200	75.500	75.000	75.500	65.170	20,900
2022-08-17	74.900	75.500	74.900	75.000	64.739	55,590
2022-08-16	74.100	74.900	74.100	74.900	64.652	67,103
2022-08-15	72.800	74.000	72.300	73.800	63.703	71,698
2022-08-12	72.500	73.500	72.500	73.300	63.271	78,166
2022-08-11	73.000	73.000	72.200	72.200	62.322	45,732
2022-08-10	72.200	73.100	72.200	72.600	62.667	25,300

← NewerPage 17 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.