Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	81.800	81.800	81.400	81.400	68.983	53,102
2022-02-15	81.000	81.800	81.000	81.000	68.644	73,920
2022-02-14	81.700	81.900	80.600	81.300	68.898	63,800
2022-02-11	82.500	83.300	82.500	82.600	69.999	86,432
2022-02-10	84.400	84.600	83.600	83.600	70.847	50,653
2022-02-09	83.800	84.300	83.500	84.200	71.355	77,632
2022-02-08	81.100	83.600	81.100	83.400	70.677	102,537
2022-02-07	83.000	83.000	81.500	82.200	69.661	58,300
2022-01-26	79.900	82.000	79.900	81.300	68.898	167,420
2022-01-25	81.200	82.000	80.500	80.600	68.305	141,900
2022-01-24	80.500	82.000	80.000	81.700	69.237	119,075
2022-01-21	81.900	82.000	81.200	81.200	68.813	130,215
2022-01-20	82.200	82.300	81.700	82.200	69.661	90,777
2022-01-19	82.800	82.800	82.100	82.300	69.745	102,712
2022-01-18	83.500	83.800	82.800	82.800	70.169	107,910
2022-01-17	82.700	83.400	82.000	82.800	70.169	96,085
2022-01-14	84.500	84.500	82.700	82.700	70.084	225,753
2022-01-13	84.500	85.000	84.300	84.300	71.440	110,000
2022-01-12	84.900	85.400	84.600	84.600	71.694	95,192
2022-01-11	86.300	86.300	84.700	84.900	71.949	144,111
2022-01-10	87.400	87.600	86.100	86.300	73.135	80,421
2022-01-07	89.100	89.100	86.700	86.900	73.644	104,555
2022-01-06	86.700	89.800	86.600	88.000	74.576	150,232
2022-01-05	88.200	88.600	87.500	87.900	74.491	138,600
2022-01-04	89.600	89.900	88.000	88.500	74.999	135,300
2022-01-03	89.500	91.300	89.000	89.200	75.593	270,699
2021-12-30	89.200	89.200	88.400	88.800	75.254	62,883
2021-12-29	89.400	90.000	88.500	88.800	75.254	192,498
2021-12-28	87.500	89.800	87.200	89.400	75.762	424,354
2021-12-27	87.100	87.300	86.900	87.100	73.813	74,145
2021-12-24	87.400	88.100	87.400	87.400	74.067	100,210
2021-12-23	88.800	89.800	88.000	88.100	74.660	258,621
2021-12-22	85.200	88.600	85.200	88.100	74.660	326,232
2021-12-21	84.000	85.400	84.000	85.200	72.203	88,522
2021-12-20	84.200	84.700	84.000	84.000	71.186	57,805
2021-12-17	84.400	84.800	84.000	84.100	71.271	84,810
2021-12-16	84.400	85.100	84.000	84.200	71.355	73,757
2021-12-15	84.300	84.900	84.000	84.100	71.271	89,705
2021-12-14	85.500	85.500	84.200	84.300	71.440	99,000
2021-12-13	84.800	86.200	84.800	86.000	72.881	83,600
2021-12-10	85.700	85.700	84.700	84.800	71.864	110,412
2021-12-09	86.000	86.400	85.600	85.600	72.542	48,688
2021-12-08	86.200	86.500	85.800	85.900	72.796	80,712
2021-12-07	85.000	86.000	85.000	85.700	72.627	73,122
2021-12-06	86.300	86.300	84.800	85.800	72.711	56,540
2021-12-03	86.800	86.800	86.000	86.300	73.135	97,130
2021-12-02	88.800	88.800	86.400	86.800	73.559	102,520
2021-12-01	86.200	87.000	86.100	86.900	73.644	59,862
2021-11-30	85.200	86.800	85.200	86.400	73.220	92,599
2021-11-29	82.000	85.500	82.000	85.100	72.118	221,265
2021-11-26	88.500	88.700	86.200	86.200	73.050	252,340
2021-11-25	89.400	89.900	88.600	88.700	75.169	117,700
2021-11-24	88.800	89.700	88.800	89.300	75.677	74,844
2021-11-23	89.800	90.100	88.800	88.800	75.254	143,110
2021-11-22	90.100	90.500	89.100	89.900	76.186	171,050
2021-11-19	92.000	92.000	89.300	89.900	76.186	196,130
2021-11-18	91.600	91.800	90.300	90.900	77.033	252,340
2021-11-17	89.700	91.800	88.600	91.600	77.627	394,688
2021-11-16	89.900	91.000	89.500	89.500	75.847	220,605
2021-11-15	88.900	90.000	88.000	89.600	75.932	253,029

← NewerPage 20 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.