Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	131.50	138.00	128.50	134.50	133.80	822,486
2026-07-22	126.00	131.50	126.00	129.00	128.33	674,050
2026-07-21	122.50	126.50	122.00	125.00	124.35	733,209
2026-07-20	127.00	128.00	117.00	122.00	121.37	2,030,602
2026-07-17	132.50	136.00	127.50	128.00	127.34	986,838
2026-07-16	138.00	139.50	132.50	138.50	137.78	621,104
2026-07-15	136.00	138.00	131.50	138.00	137.28	1,017,131
2026-07-14	139.00	139.50	126.00	133.50	132.81	1,283,600
2026-07-13	139.00	148.00	138.00	140.00	139.27	937,061
2026-07-10	138.50	138.50	138.50	138.50	137.78	0
2026-07-09	140.50	142.00	137.50	138.50	137.78	602,750
2026-07-08	140.00	141.50	135.50	140.50	139.77	948,102
2026-07-07	152.50	152.50	139.00	139.00	138.28	1,418,742
2026-07-06	156.00	157.50	151.00	151.50	150.71	1,513,001
2026-07-03	160.50	166.00	151.00	156.00	155.19	6,793,452
2026-07-02	141.50	157.00	141.00	157.00	156.19	1,471,310
2026-07-01	141.00	148.00	141.00	143.00	142.26	958,600
2026-06-30	142.50	142.50	138.50	141.00	140.27	937,454
2026-06-29	142.00	143.50	135.50	138.00	137.28	1,004,440
2026-06-26	151.50	152.00	139.00	139.50	138.78	1,499,358
2026-06-25	152.00	154.00	150.50	153.50	152.70	787,321
2026-06-24	151.00	152.50	147.00	150.50	149.72	1,210,070
2026-06-23	157.50	157.50	152.50	154.00	153.20	1,051,474
2026-06-22	160.00	163.00	157.00	157.50	156.68	1,933,156
2026-06-18	149.00	161.00	148.00	158.00	157.18	2,448,378
2026-06-17	147.50	149.50	145.50	147.00	146.24	991,320
2026-06-16	156.00	156.50	148.50	150.00	149.22	1,655,290
2026-06-15	156.00	158.00	153.50	154.50	153.70	1,443,750
2026-06-12	150.00	152.00	144.00	150.50	149.72	2,064,017
2026-06-11	145.50	147.50	138.00	143.50	142.76	3,914,133
2026-06-10	155.00	163.00	147.50	147.50	146.74	2,701,931
2026-06-09	155.50	160.00	153.00	160.00	159.17	1,968,625
2026-06-08	151.00	156.50	151.00	155.50	154.69	2,122,828
2026-06-05	169.50	174.00	165.00	167.50	166.63	2,705,411
2026-06-04	166.50	174.00	163.50	172.50	171.61	3,011,900
2026-06-03	170.50	170.50	163.50	166.50	165.64	3,651,180
2026-06-02	181.50	181.50	164.00	169.50	168.62	4,820,017
2026-06-01	180.50	187.00	179.00	180.50	179.56	4,912,807
2026-05-29	185.50	190.00	178.00	180.00	179.07	7,086,919
2026-05-28	199.00	199.00	179.50	180.50	179.56	7,367,261
2026-05-27	215.00	215.00	199.00	199.00	197.97	9,091,219
2026-05-26	211.00	221.00	208.50	221.00	219.85	9,098,694
2026-05-25	201.00	201.00	195.00	201.00	199.96	2,224,174
2026-05-22	169.00	183.00	161.50	183.00	182.05	4,868,124
2026-05-21	177.50	180.50	162.50	166.50	165.64	6,701,389
2026-05-20	177.50	182.50	170.50	171.00	170.11	1,144,125
2026-05-19	191.00	199.00	172.00	179.50	178.57	2,174,807
2026-05-18	180.00	190.50	172.50	189.50	188.52	1,435,436
2026-05-15	178.00	188.00	178.00	179.50	178.57	1,361,482
2026-05-14	195.00	195.00	180.00	180.00	179.07	1,165,467
2026-05-13	187.00	189.00	179.50	189.00	188.02	1,449,453
2026-05-12	189.00	189.00	180.00	187.00	186.03	1,656,406
2026-05-11	176.00	184.00	173.00	182.00	181.06	1,998,377
2026-05-08	181.00	181.00	166.00	173.00	172.10	1,555,447
2026-05-07	180.00	180.50	170.00	180.50	179.56	2,168,045
2026-05-06	190.00	190.00	169.50	178.00	177.08	14,644,394
2026-05-05	170.50	173.00	169.00	173.00	172.10	1,882,404
2026-05-04	144.00	157.50	144.00	157.50	156.68	4,227,971
2026-04-30	143.50	143.50	140.50	143.50	142.76	4,465,199
2026-04-29	121.50	133.50	120.50	130.50	129.82	16,678,675

← NewerPage 2 of 5 · 244 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.