Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	110.50	121.50	108.00	121.50	120.87	2,946,478
2026-04-27	107.50	112.50	102.50	110.50	109.93	3,174,439
2026-04-24	110.00	112.50	103.00	108.50	107.94	2,092,341
2026-04-23	116.00	117.50	104.00	107.50	106.94	5,378,211
2026-04-22	115.00	125.00	113.00	115.50	114.90	8,937,983
2026-04-21	115.00	116.50	110.00	114.00	113.41	2,830,635
2026-04-20	120.00	124.00	114.00	115.50	114.90	4,978,586
2026-04-17	117.00	124.00	111.00	117.50	116.89	6,559,626
2026-04-16	119.50	122.50	115.50	117.00	116.39	6,924,865
2026-04-15	116.50	119.00	109.00	115.50	114.90	11,458,281
2026-04-14	119.50	119.50	116.00	119.50	118.88	5,661,334
2026-04-13	109.00	109.00	109.00	109.00	108.43	1,238,222
2026-04-10	99.100	99.100	99.100	99.100	98.586	1,694,209
2026-04-09	93.900	94.900	90.000	90.100	89.633	1,572,645
2026-04-08	90.200	94.500	90.200	93.400	92.916	2,368,098
2026-04-07	86.500	90.700	86.500	89.600	89.135	1,728,440
2026-04-02	87.900	87.900	85.600	85.700	85.256	586,033
2026-04-01	87.500	88.500	86.100	86.500	86.052	739,212
2026-03-31	87.600	89.000	84.100	84.500	84.062	1,712,059
2026-03-30	82.500	88.500	82.400	87.300	86.847	1,362,403
2026-03-27	84.200	88.000	83.500	85.400	84.957	786,300
2026-03-26	90.000	90.000	85.000	85.000	84.559	1,594,366
2026-03-25	83.200	89.400	82.100	88.600	88.141	2,717,211
2026-03-24	85.400	86.300	81.600	81.900	81.475	1,063,120
2026-03-23	80.300	88.300	77.900	83.800	83.366	3,654,318
2026-03-20	79.100	81.500	77.900	80.300	79.884	495,019
2026-03-19	79.600	80.700	78.500	79.100	78.690	236,167
2026-03-18	81.900	81.900	78.600	80.800	80.381	347,120
2026-03-17	78.900	80.700	78.400	80.000	79.585	593,294
2026-03-16	76.200	78.600	75.800	78.000	77.596	485,005
2026-03-13	75.000	76.400	74.200	75.600	75.208	174,588
2026-03-12	74.500	76.800	74.100	75.200	74.810	319,100
2026-03-11	73.000	74.900	73.000	74.800	74.412	252,394
2026-03-10	72.100	73.200	71.400	72.200	71.826	328,500
2026-03-09	68.000	70.500	67.500	70.300	69.936	397,002
2026-03-06	76.300	76.500	74.000	74.400	74.014	316,100
2026-03-05	73.800	78.200	73.200	76.300	75.904	713,110
2026-03-04	75.400	76.500	72.100	72.300	71.925	582,002
2026-03-03	81.700	81.700	77.000	77.000	76.601	619,975
2026-03-02	76.200	82.000	75.600	81.200	80.779	729,452
2026-02-26	79.000	79.500	77.700	78.300	77.894	277,113
2026-02-25	80.500	80.600	78.000	78.000	77.596	385,605
2026-02-24	81.700	82.000	80.000	80.300	79.884	415,302
2026-02-23	79.500	82.300	77.400	81.400	80.978	624,410
2026-02-11	78.600	78.800	77.100	77.300	76.899	237,012
2026-02-10	80.300	81.200	78.400	78.600	78.192	306,230
2026-02-09	79.000	81.600	78.900	80.200	79.784	514,580
2026-02-06	79.800	81.300	75.000	76.700	76.302	587,093
2026-02-05	79.000	80.300	77.500	80.200	79.784	471,140
2026-02-04	77.300	81.000	76.000	79.400	78.988	437,033
2026-02-03	77.600	77.900	76.800	77.100	76.700	156,287
2026-02-02	79.800	79.800	75.700	76.300	75.904	498,037
2026-01-30	83.000	83.000	78.900	80.000	79.585	532,350
2026-01-29	85.200	87.000	81.600	82.100	81.674	1,258,691
2026-01-28	83.500	84.700	82.600	84.500	84.062	639,301
2026-01-27	84.400	84.400	82.600	83.000	82.570	376,000
2026-01-26	84.100	85.400	82.100	83.300	82.868	929,161
2026-01-23	84.900	85.400	81.600	82.000	81.575	973,791
2026-01-22	83.500	85.000	82.800	83.000	82.570	692,200
2026-01-21	83.000	85.900	82.400	82.400	81.973	1,131,290

← NewerPage 3 of 21 · 1,220 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.