Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.100	83.900	82.500	83.000	82.570	714,110
2026-01-19	82.100	85.600	81.000	83.000	82.570	1,843,226
2026-01-16	80.300	84.900	79.700	81.500	81.077	2,397,701
2026-01-15	78.100	79.100	77.100	78.600	78.192	561,282
2026-01-14	74.200	79.300	74.000	78.700	78.292	1,430,452
2026-01-13	75.200	75.200	73.000	73.800	73.417	186,982
2026-01-12	73.200	75.000	73.200	74.400	74.014	271,475
2026-01-09	72.800	73.600	72.000	72.800	72.423	148,060
2026-01-08	73.700	73.700	72.100	72.500	72.124	200,050
2026-01-07	75.800	76.600	73.400	73.700	73.318	588,622
2026-01-06	72.200	75.500	72.200	74.400	74.014	673,723
2026-01-05	73.100	73.200	71.800	71.900	71.527	256,300
2026-01-02	72.000	74.000	72.000	73.000	72.622	184,060
2025-12-31	72.700	73.000	71.500	72.000	71.627	111,060
2025-12-30	73.000	73.000	71.600	72.100	71.726	117,410
2025-12-29	72.400	73.500	72.200	72.900	72.522	135,580
2025-12-26	72.700	72.700	71.700	72.100	71.726	76,078
2025-12-24	73.300	73.400	72.500	72.500	72.124	78,082
2025-12-23	73.700	74.100	72.900	73.000	72.622	98,050
2025-12-22	73.200	73.300	72.300	73.000	72.622	98,922
2025-12-19	71.500	73.200	71.400	72.200	71.826	140,054
2025-12-18	71.400	71.400	70.400	71.000	70.632	104,700
2025-12-17	71.900	72.300	71.200	71.300	70.930	126,100
2025-12-16	72.100	72.800	70.500	71.200	70.831	257,060
2025-12-15	72.100	72.600	71.500	72.300	71.925	143,080
2025-12-12	72.200	74.100	72.200	72.400	72.025	175,125
2025-12-11	73.200	74.100	72.700	72.700	72.323	264,600
2025-12-10	72.800	73.200	72.100	72.100	71.726	139,188
2025-12-09	73.100	73.100	72.100	72.500	72.124	125,000
2025-12-08	73.700	74.800	72.400	72.900	72.522	165,001
2025-12-05	75.900	78.500	73.400	73.400	73.019	923,000
2025-12-04	74.300	77.000	74.300	74.500	74.114	726,420
2025-12-03	73.400	73.700	72.600	72.900	72.522	73,380
2025-12-02	73.100	73.400	71.400	72.500	72.124	100,050
2025-12-01	74.800	74.800	72.900	73.100	72.721	96,002
2025-11-28	73.400	74.200	73.300	74.000	73.616	143,050
2025-11-27	74.000	74.000	73.200	73.300	72.920	97,200
2025-11-26	72.000	73.900	72.000	73.900	73.517	201,010
2025-11-25	70.300	72.000	70.300	72.000	71.627	179,005
2025-11-24	71.000	71.000	69.700	69.800	69.438	72,512
2025-11-21	70.400	71.100	69.300	69.900	69.538	224,005
2025-11-20	71.300	72.700	70.800	71.400	71.030	129,114
2025-11-19	70.400	71.000	69.800	70.500	70.134	199,000
2025-11-18	71.000	72.500	70.500	70.500	70.134	242,114
2025-11-17	73.000	73.200	71.600	72.800	72.423	248,000
2025-11-14	74.400	74.400	72.600	72.900	72.522	365,021
2025-11-13	75.100	75.500	74.000	74.400	74.014	308,300
2025-11-12	76.200	76.700	75.500	75.500	75.109	176,419
2025-11-11	74.800	77.600	74.800	75.700	75.308	635,493
2025-11-10	74.100	76.600	73.700	73.700	73.318	269,000
2025-11-07	74.700	74.700	73.500	74.100	73.716	148,000
2025-11-06	74.000	75.500	73.200	75.000	74.611	203,200
2025-11-05	74.900	74.900	72.600	73.400	73.019	264,000
2025-11-04	77.900	78.100	74.800	74.900	74.512	342,173
2025-11-03	75.700	78.600	75.600	77.000	76.601	418,000
2025-10-31	75.600	76.900	75.600	75.800	75.407	245,127
2025-10-30	77.200	77.200	75.000	75.500	75.109	279,112
2025-10-29	76.700	77.000	75.800	76.100	75.705	203,000
2025-10-28	78.100	78.400	75.800	76.100	75.705	327,254
2025-10-27	78.400	78.900	77.000	77.000	76.601	337,015

← NewerPage 4 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.