Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	78.800	79.200	78.500	79.000	66.949	69,925
2022-05-16	76.800	79.900	76.800	78.900	66.864	222,222
2022-05-13	75.000	76.100	75.000	75.700	64.152	50,795
2022-05-12	76.500	76.500	75.000	75.000	63.559	83,721
2022-05-11	75.500	76.200	75.000	76.100	64.491	45,650
2022-05-10	75.000	76.000	74.500	76.000	64.406	98,010
2022-05-09	76.200	77.000	74.600	75.700	64.152	108,102
2022-05-06	77.000	77.000	76.300	76.800	65.084	106,700
2022-05-05	76.300	78.900	76.200	77.900	66.017	171,853
2022-05-04	75.200	76.000	75.000	75.000	63.559	40,700
2022-05-03	74.900	75.700	74.300	75.200	63.728	59,510
2022-04-29	75.100	77.000	74.700	74.800	63.389	84,726
2022-04-28	74.400	75.300	74.300	74.700	63.305	55,519
2022-04-27	72.200	75.500	72.200	74.300	62.966	141,377
2022-04-26	77.500	78.000	77.200	77.300	65.508	69,410
2022-04-25	78.600	78.600	77.200	77.200	65.423	212,712
2022-04-22	79.400	79.600	79.100	79.200	67.118	91,407
2022-04-21	79.700	80.000	79.200	79.800	67.627	88,110
2022-04-20	80.700	81.800	79.800	79.800	67.627	92,598
2022-04-19	80.300	80.300	79.600	79.600	67.457	58,356
2022-04-18	81.600	81.600	79.700	79.700	67.542	163,911
2022-04-15	78.100	82.000	77.000	81.700	69.237	451,612
2022-04-14	78.500	78.500	77.700	78.100	66.186	128,700
2022-04-13	79.100	79.200	77.600	78.100	66.186	122,210
2022-04-12	78.000	78.800	77.000	77.900	66.017	204,600
2022-04-11	81.000	81.000	79.000	79.300	67.203	308,000
2022-04-08	80.700	81.000	80.300	81.000	68.644	122,100
2022-04-07	82.400	82.400	80.100	80.600	68.305	402,738
2022-04-06	83.000	83.000	81.900	82.400	69.830	66,001
2022-04-01	82.900	82.900	82.000	82.200	69.661	181,500
2022-03-31	83.600	84.400	83.200	83.500	70.762	125,659
2022-03-30	83.400	83.500	82.400	83.000	70.338	194,415
2022-03-29	82.200	83.100	82.100	82.300	69.745	123,530
2022-03-28	82.600	82.600	81.000	82.200	69.661	162,112
2022-03-25	83.600	84.700	82.500	82.600	69.999	276,298
2022-03-24	84.000	84.100	83.200	83.500	70.762	236,500
2022-03-23	84.800	85.500	84.200	84.200	71.355	204,820
2022-03-22	85.900	85.900	84.800	84.800	71.864	205,810
2022-03-21	86.000	86.700	85.300	85.300	72.288	235,411
2022-03-18	85.800	85.800	85.100	85.300	72.288	181,500
2022-03-17	85.000	86.300	84.600	86.300	73.135	690,349
2022-03-16	85.000	85.200	82.100	83.600	70.847	515,900
2022-03-15	90.000	91.200	83.100	83.100	70.423	993,638
2022-03-14	91.100	92.700	90.000	90.000	76.271	720,830
2022-03-11	93.000	95.500	91.500	91.900	77.881	1,724,322
2022-03-10	88.700	94.800	88.300	94.500	80.084	2,800,512
2022-03-09	88.500	91.900	87.500	87.600	74.237	915,527
2022-03-08	88.800	92.200	87.800	87.800	74.406	1,069,712
2022-03-07	88.000	92.500	87.300	89.900	76.186	1,989,785
2022-03-04	84.000	89.800	83.700	89.700	76.016	1,239,194
2022-03-03	82.600	83.800	82.100	83.400	70.677	201,578
2022-03-02	80.900	80.900	80.400	80.700	68.389	48,950
2022-03-01	81.300	81.300	80.300	81.200	68.813	74,662
2022-02-25	80.500	80.900	80.300	80.300	68.050	118,115
2022-02-24	80.500	81.200	79.800	80.200	67.966	182,861
2022-02-23	81.400	81.900	81.000	81.600	69.152	56,100
2022-02-22	82.500	82.500	80.200	81.400	68.983	113,301
2022-02-21	82.300	82.300	81.500	81.600	69.152	78,263
2022-02-18	82.000	82.300	81.600	82.300	69.745	58,364
2022-02-17	81.400	82.900	81.400	82.000	69.491	56,320

← NewerPage 19 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.