Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	72.200	73.100	72.200	72.600	62.667	25,300
2022-08-09	73.000	73.400	71.300	72.800	62.840	24,200
2022-08-08	73.000	73.000	72.500	72.900	62.926	25,602
2022-08-05	72.000	73.300	72.000	73.300	63.271	57,312
2022-08-04	72.600	72.600	71.500	71.900	62.063	18,700
2022-08-03	72.400	73.200	71.100	72.200	62.322	82,778
2022-08-02	75.300	75.300	71.900	72.600	62.667	151,277
2022-08-01	73.900	75.600	73.900	75.300	64.998	66,068
2022-07-29	74.000	75.400	73.600	74.100	63.962	61,710
2022-07-28	75.600	75.600	73.900	73.900	63.789	35,915
2022-07-27	75.100	75.600	75.000	75.100	64.825	23,197
2022-07-26	74.100	75.100	73.500	75.100	64.825	80,300
2022-07-25	74.900	74.900	73.500	74.100	63.962	19,800
2022-07-22	73.900	75.000	73.800	74.100	63.962	39,600
2022-07-21	74.100	75.300	73.500	73.900	63.789	44,259
2022-07-20	75.200	75.500	74.100	74.100	63.962	83,732
2022-07-19	75.700	76.100	75.200	75.200	64.911	34,100
2022-07-18	74.200	75.600	74.200	75.500	65.170	34,100
2022-07-15	74.100	75.500	73.600	75.300	64.998	77,632
2022-07-14	73.500	74.400	73.500	74.100	63.962	32,780
2022-07-13	74.200	74.800	72.800	73.100	63.099	36,300
2022-07-12	72.300	72.500	71.300	72.500	62.581	39,902
2022-07-11	74.700	74.700	73.100	73.300	63.271	28,601
2022-07-08	73.400	74.800	73.400	74.400	64.221	74,547
2022-07-07	71.100	73.900	70.500	73.400	63.358	144,444
2022-07-06	72.300	72.300	70.100	70.500	60.854	124,520
2022-07-05	73.700	73.700	71.500	72.600	62.667	79,915
2022-07-04	73.800	73.800	70.600	72.200	62.322	127,325
2022-07-01	74.200	75.000	72.000	72.000	62.149	159,560
2022-06-30	77.200	77.200	75.200	75.500	65.170	35,367
2022-06-29	77.500	77.500	76.600	77.000	66.465	33,165
2022-06-28	77.500	78.000	77.000	78.000	67.328	31,900
2022-06-27	77.700	78.200	77.200	78.100	67.415	80,300
2022-06-24	77.400	78.200	75.400	75.900	65.516	80,327
2022-06-23	76.000	77.200	75.100	76.500	66.034	61,711
2022-06-22	78.000	78.000	75.000	76.000	65.602	90,502
2022-06-21	74.700	77.100	74.600	76.700	66.206	73,921
2022-06-20	76.000	76.000	74.000	74.200	64.048	119,020
2022-06-17	77.800	77.800	75.800	75.800	65.429	160,710
2022-06-16	79.800	79.900	77.300	77.700	67.069	111,103
2022-06-15	79.800	80.300	79.000	79.100	68.278	120,254
2022-06-14	80.800	80.800	78.500	79.300	68.450	155,287
2022-06-13	83.200	83.200	81.500	82.300	69.745	174,702
2022-06-10	84.500	84.700	83.100	83.200	70.508	169,950
2022-06-09	83.800	85.300	83.100	84.500	71.610	214,720
2022-06-08	84.700	84.700	83.400	83.400	70.677	230,195
2022-06-07	82.200	84.000	82.100	84.000	71.186	267,972
2022-06-06	82.100	83.400	82.100	82.100	69.576	117,741
2022-06-02	83.200	83.600	82.200	82.300	69.745	190,344
2022-06-01	81.000	83.400	80.900	83.000	70.338	415,932
2022-05-31	79.500	80.900	79.500	80.300	68.050	95,810
2022-05-30	78.000	80.500	78.000	79.400	67.288	148,606
2022-05-27	78.200	79.000	78.100	78.100	66.186	31,928
2022-05-26	78.800	78.800	78.000	78.000	66.101	49,797
2022-05-25	78.000	78.200	77.300	77.800	65.932	75,432
2022-05-24	78.900	78.900	77.200	77.300	65.508	32,010
2022-05-23	78.500	79.100	78.500	78.500	66.525	31,212
2022-05-20	79.500	79.500	78.700	78.900	66.864	29,834
2022-05-19	78.000	78.700	77.800	78.700	66.694	82,610
2022-05-18	78.900	79.600	78.900	79.000	66.949	117,906

← NewerPage 18 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.