Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	79.000	79.000	77.800	78.100	77.695	206,100
2025-10-22	79.600	81.600	78.800	79.300	78.889	709,000
2025-10-21	77.500	81.000	77.500	78.400	77.994	492,300
2025-10-20	77.600	77.600	76.400	77.400	76.999	214,118
2025-10-17	79.300	79.300	77.100	77.300	76.899	175,065
2025-10-16	78.000	79.500	78.000	78.400	77.994	174,165
2025-10-15	78.700	78.700	77.500	77.900	77.496	237,175
2025-10-14	78.800	80.500	77.500	77.700	77.297	407,542
2025-10-13	77.000	78.900	75.300	78.700	78.292	334,140
2025-10-09	81.500	81.500	79.500	79.500	79.088	238,101
2025-10-08	80.500	81.200	79.300	81.000	80.580	257,000
2025-10-07	79.300	80.800	78.800	80.500	80.083	360,110
2025-10-03	79.200	79.200	78.000	78.800	78.391	300,412
2025-10-02	80.100	80.200	78.100	78.100	77.695	265,418
2025-10-01	80.100	81.100	79.500	79.500	79.088	395,649
2025-09-30	78.000	79.600	78.000	79.500	79.088	258,102
2025-09-29	77.800	77.800	77.800	77.800	77.397	0
2025-09-26	81.600	81.800	77.300	77.800	77.397	813,140
2025-09-25	80.700	83.300	80.700	80.900	80.481	572,164
2025-09-24	81.400	81.500	80.200	80.800	80.381	269,005
2025-09-23	82.500	83.000	81.300	81.300	80.878	318,425
2025-09-22	83.000	83.400	81.200	82.000	81.575	231,750
2025-09-19	81.900	82.200	80.800	81.700	81.276	292,313
2025-09-18	81.200	82.300	80.500	81.100	80.680	340,687
2025-09-17	81.100	83.400	81.100	81.600	81.177	470,040
2025-09-16	80.300	81.300	80.200	81.100	80.680	374,708
2025-09-15	82.300	82.300	80.100	80.700	80.282	447,110
2025-09-12	82.300	84.000	81.500	81.500	81.077	633,652
2025-09-11	85.600	85.600	81.100	81.300	80.878	1,426,402
2025-09-10	85.200	86.500	83.800	85.400	84.957	775,250
2025-09-09	84.300	87.500	84.200	84.300	83.863	1,470,746
2025-09-08	83.500	84.300	82.500	83.800	83.366	434,400
2025-09-05	84.100	84.700	83.100	83.500	83.067	361,000
2025-09-04	84.400	84.900	83.000	83.000	82.570	528,078
2025-09-03	84.300	84.800	83.300	84.100	83.664	407,720
2025-09-02	85.200	86.000	82.100	83.200	82.769	773,465
2025-09-01	87.000	87.500	83.600	84.400	83.962	1,133,133
2025-08-29	90.500	90.700	87.500	87.600	87.146	1,056,201
2025-08-28	89.100	93.100	88.300	89.200	88.738	2,522,345
2025-08-27	89.900	90.300	87.900	88.200	87.743	926,338
2025-08-26	88.500	89.500	87.200	88.800	88.340	1,019,323
2025-08-25	86.400	90.400	86.400	88.100	87.643	1,678,002
2025-08-22	86.200	87.100	84.700	85.000	84.559	554,559
2025-08-21	85.200	87.900	85.200	85.300	84.858	822,552
2025-08-20	88.700	89.200	85.000	85.000	83.863	1,222,157
2025-08-19	91.700	92.100	89.200	89.200	88.007	894,210
2025-08-18	90.800	92.300	89.600	91.600	90.375	1,445,128
2025-08-15	88.800	91.700	87.000	90.500	89.289	2,029,564
2025-08-14	91.300	91.500	88.100	88.100	86.921	1,411,623
2025-08-13	91.400	93.400	88.600	90.800	89.585	2,806,168
2025-08-12	91.200	92.200	89.500	90.000	88.796	1,696,438
2025-08-11	91.900	93.800	90.500	91.700	90.473	6,182,285
2025-08-08	86.000	89.100	85.700	87.900	86.724	2,262,346
2025-08-07	86.600	86.700	84.700	85.200	84.060	625,200
2025-08-06	87.600	87.600	86.300	86.500	85.343	439,528
2025-08-05	87.700	88.700	86.600	86.900	85.738	907,229
2025-08-04	85.800	87.700	84.700	86.900	85.738	976,629
2025-08-01	85.400	85.400	85.400	85.400	84.258	0
2025-07-31	87.100	87.200	85.200	85.400	84.258	681,535
2025-07-30	84.500	87.300	83.400	86.400	85.244	1,740,588

← NewerPage 5 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.