Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	84.500	87.300	83.400	86.400	85.244	1,740,588
2025-07-29	84.200	84.500	82.500	83.100	81.988	396,890
2025-07-28	85.200	85.500	84.200	84.200	83.074	455,850
2025-07-25	85.100	85.500	82.700	85.200	84.060	739,452
2025-07-24	85.700	86.200	84.300	85.000	83.863	526,328
2025-07-23	82.200	86.600	82.200	84.900	83.764	1,746,436
2025-07-22	84.800	84.800	81.600	82.000	80.903	590,588
2025-07-21	84.300	85.000	83.500	84.400	83.271	551,620
2025-07-18	84.900	87.400	83.500	83.800	82.679	2,610,344
2025-07-17	81.500	83.700	81.000	83.200	82.087	793,334
2025-07-16	80.700	82.300	80.500	80.500	79.423	645,400
2025-07-15	79.200	80.600	79.200	80.400	79.324	404,033
2025-07-14	81.000	81.000	79.000	79.000	77.943	201,200
2025-07-11	79.900	81.900	79.400	80.500	79.423	692,400
2025-07-10	79.700	79.800	78.800	79.300	78.239	227,600
2025-07-09	78.500	79.800	78.100	79.500	78.437	337,100
2025-07-08	79.900	79.900	78.600	78.900	77.845	441,487
2025-07-07	83.000	83.000	79.700	80.000	78.930	605,102
2025-07-04	85.700	87.100	82.400	82.500	81.396	838,100
2025-07-03	84.000	85.800	84.000	85.400	84.258	910,250
2025-07-02	83.800	83.800	82.700	83.200	82.087	388,094
2025-07-01	84.500	85.300	83.000	83.200	82.087	434,166
2025-06-30	85.500	85.500	83.500	83.500	82.383	426,072
2025-06-27	86.800	86.900	85.100	85.500	84.356	642,031
2025-06-26	84.800	89.600	84.800	85.400	84.258	3,146,299
2025-06-25	86.100	86.500	84.600	84.800	83.666	438,280
2025-06-24	83.400	86.300	83.400	85.500	84.356	846,220
2025-06-23	81.500	82.900	80.300	82.500	81.396	422,100
2025-06-20	83.800	85.700	82.800	83.000	81.890	746,494
2025-06-19	85.500	85.600	83.800	83.800	82.679	587,150
2025-06-18	85.600	86.400	85.400	85.700	84.554	461,231
2025-06-17	87.500	87.800	85.800	86.000	84.850	574,000
2025-06-16	86.100	86.600	85.200	86.600	85.442	660,000
2025-06-13	89.000	89.100	87.000	87.000	85.836	955,781
2025-06-12	90.500	91.500	89.200	89.400	88.204	1,081,257
2025-06-11	88.500	90.700	88.400	90.500	89.289	1,312,297
2025-06-10	88.500	90.900	88.000	88.400	87.217	1,744,248
2025-06-09	88.300	88.900	86.900	87.400	86.231	669,140
2025-06-06	88.800	89.500	88.100	88.300	87.119	629,299
2025-06-05	90.600	91.500	88.800	88.800	87.612	1,624,252
2025-06-04	87.900	93.000	87.900	90.600	89.388	4,758,338
2025-06-03	86.200	87.500	85.400	86.600	85.442	1,002,362
2025-06-02	87.500	87.500	84.300	85.900	84.751	977,506
2025-05-29	89.000	89.500	87.100	88.200	87.020	986,508
2025-05-28	91.000	91.100	87.500	88.100	86.921	1,534,103
2025-05-27	91.300	92.000	88.300	89.200	88.007	2,210,685
2025-05-26	89.400	94.300	89.400	90.300	89.092	6,796,483
2025-05-23	91.900	92.000	88.700	89.400	88.204	1,986,263
2025-05-22	91.000	91.500	89.500	91.500	90.276	1,801,126
2025-05-21	92.800	93.500	91.000	91.900	90.671	2,653,689
2025-05-20	95.000	97.100	91.500	92.900	91.657	8,455,602
2025-05-19	91.400	98.100	91.400	93.800	92.545	15,725,017
2025-05-16	91.400	92.300	90.500	91.200	89.980	2,657,157
2025-05-15	91.500	94.100	90.000	91.000	89.783	5,742,992
2025-05-14	91.500	92.300	89.600	91.700	90.473	6,185,777
2025-05-13	91.400	91.700	86.400	89.600	88.401	6,848,550
2025-05-12	85.700	91.000	85.700	88.000	86.823	8,348,194
2025-05-09	81.900	88.200	79.700	84.000	82.876	6,157,453
2025-05-08	81.200	82.600	80.800	81.000	79.916	1,162,162
2025-05-07	81.800	82.300	80.300	80.600	79.522	1,716,472

← NewerPage 6 of 21 · 1,221 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.