Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	87.000	87.000	78.600	79.700	78.634	5,074,651
2025-05-02	90.500	94.100	85.600	87.000	85.836	20,225,181
2025-04-30	80.000	88.000	79.600	88.000	86.823	8,401,773
2025-04-29	73.000	80.000	72.100	80.000	78.930	5,785,930
2025-04-28	75.300	76.700	72.300	72.800	71.826	6,297,200
2025-04-25	66.600	72.100	66.600	72.100	71.136	2,348,210
2025-04-24	65.800	66.600	65.200	65.600	64.722	544,020
2025-04-23	64.300	66.100	64.100	64.900	64.032	656,000
2025-04-22	62.700	64.300	61.500	62.500	61.664	647,202
2025-04-21	67.300	67.400	63.100	63.100	62.256	593,050
2025-04-18	68.900	69.100	67.200	67.200	66.301	543,115
2025-04-17	68.400	68.700	66.800	68.200	67.288	604,000
2025-04-16	71.000	71.000	68.200	68.600	67.682	729,003
2025-04-15	68.300	71.500	67.800	71.000	70.050	1,062,102
2025-04-14	69.500	71.700	67.300	67.700	66.794	1,280,540
2025-04-11	65.300	68.400	61.600	68.000	67.090	1,411,044
2025-04-10	67.300	67.300	66.600	67.300	66.400	912,000
2025-04-09	61.200	63.800	61.200	61.200	60.381	1,599,418
2025-04-08	68.000	68.000	68.000	68.000	67.090	576,825
2025-04-07	75.500	75.500	75.500	75.500	74.490	90,980
2025-04-02	84.000	84.000	82.500	83.800	82.679	486,054
2025-04-01	81.100	83.700	80.600	83.600	82.482	748,208
2025-03-31	82.400	84.200	78.800	80.000	78.930	1,661,006
2025-03-28	89.900	89.900	86.000	87.200	86.034	857,243
2025-03-27	91.400	91.400	89.500	89.500	88.303	724,181
2025-03-26	92.100	92.700	91.700	92.000	90.769	352,082
2025-03-25	92.400	93.000	91.000	91.400	90.177	476,620
2025-03-24	93.000	94.300	91.300	91.300	90.079	597,712
2025-03-21	93.700	94.000	92.500	92.700	91.460	455,449
2025-03-20	93.600	94.700	93.500	93.700	92.447	552,500
2025-03-19	96.600	96.800	93.100	93.100	91.855	838,192
2025-03-18	96.900	97.800	96.300	96.600	95.308	454,430
2025-03-17	96.600	98.300	96.200	96.300	95.012	739,008
2025-03-14	96.300	97.000	94.400	95.700	94.420	846,500
2025-03-13	96.700	99.700	96.000	96.200	94.913	1,462,005
2025-03-12	97.000	97.600	95.700	95.700	94.420	706,425
2025-03-11	93.500	96.500	92.200	96.300	95.012	1,434,014
2025-03-10	99.900	100.50	98.000	98.000	96.689	1,077,338
2025-03-07	102.00	103.00	99.000	99.000	97.676	1,359,048
2025-03-06	105.50	106.00	102.00	102.50	101.13	1,309,486
2025-03-05	102.00	105.50	102.00	105.50	104.09	1,919,233
2025-03-04	99.200	102.00	97.400	102.00	100.64	1,646,740
2025-03-03	102.50	103.00	99.500	99.800	98.465	1,325,300
2025-02-27	109.00	110.50	103.00	103.50	102.12	3,164,251
2025-02-26	108.50	110.50	108.00	108.00	106.56	1,225,635
2025-02-25	111.00	111.50	108.50	109.00	107.54	1,891,491
2025-02-24	109.50	113.00	109.00	112.00	110.50	2,350,215
2025-02-21	108.50	112.00	107.00	112.00	110.50	2,874,370
2025-02-20	111.00	112.00	108.50	108.50	107.05	2,343,394
2025-02-19	113.00	115.00	110.50	110.50	109.02	4,669,069
2025-02-18	112.50	113.50	110.00	113.50	111.98	4,820,200
2025-02-17	109.50	114.50	109.50	112.00	110.50	7,525,157
2025-02-14	112.00	119.00	109.50	109.50	108.04	16,338,375
2025-02-13	109.00	110.50	108.00	109.50	108.04	5,246,609
2025-02-12	105.00	113.00	104.50	109.50	108.04	13,116,908
2025-02-11	102.50	106.00	102.00	103.00	101.62	4,244,761
2025-02-10	104.00	104.50	101.50	102.00	100.64	2,176,280
2025-02-07	103.00	104.50	101.50	103.50	102.12	2,738,844
2025-02-06	99.900	105.00	99.900	103.50	102.12	8,024,198
2025-02-05	95.300	101.00	94.600	98.600	97.281	6,835,139

← NewerPage 7 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.