Chieftek Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	93.800	96.500	91.500	95.000	93.729	3,101,544
2025-02-03	96.500	99.000	91.800	93.800	92.545	3,054,733
2025-01-22	104.00	104.50	100.50	101.50	100.14	1,878,171
2025-01-21	104.50	105.50	101.50	102.50	101.13	1,909,340
2025-01-20	101.50	105.00	100.50	103.00	101.62	3,441,821
2025-01-17	104.00	106.50	99.800	100.00	98.662	3,766,863
2025-01-16	106.00	107.00	103.00	104.00	102.61	4,822,296
2025-01-15	103.50	107.50	101.50	103.50	102.12	5,099,141
2025-01-14	102.50	104.50	99.000	104.00	102.61	4,570,000
2025-01-13	102.50	105.00	100.00	102.00	100.64	4,034,610
2025-01-10	108.00	109.50	106.00	106.00	104.58	2,868,606
2025-01-09	113.00	114.00	107.00	107.50	106.06	5,126,846
2025-01-08	114.50	115.50	111.50	113.00	111.49	5,566,729
2025-01-07	118.00	121.50	114.00	115.50	113.95	15,051,708
2025-01-06	123.50	124.00	114.00	118.00	116.42	12,781,391
2025-01-03	126.00	129.00	120.00	122.00	120.37	34,310,304
2025-01-02	120.00	131.00	118.00	124.50	122.83	51,259,999
2024-12-31	108.00	119.50	108.00	119.50	117.90	16,996,580
2024-12-30	108.00	110.50	106.50	109.00	107.54	4,745,403
2024-12-27	110.50	112.00	106.50	107.50	106.06	5,760,303
2024-12-26	114.00	115.00	109.00	110.50	109.02	7,060,259
2024-12-25	113.00	115.50	108.50	114.00	112.47	19,503,814
2024-12-24	109.50	114.50	107.50	109.50	108.04	32,164,791
2024-12-23	100.00	109.00	100.00	109.00	107.54	14,214,949
2024-12-20	99.600	104.50	98.600	99.100	97.774	8,704,857
2024-12-19	96.100	99.900	96.100	99.100	97.774	4,318,980
2024-12-18	99.700	101.50	97.200	98.900	97.577	17,166,527
2024-12-17	90.700	98.700	90.700	98.700	97.380	6,651,915
2024-12-16	90.100	92.200	88.900	89.800	88.599	881,560
2024-12-13	92.000	93.200	89.300	89.800	88.599	1,318,049
2024-12-12	94.000	94.900	92.100	92.300	91.065	2,863,026
2024-12-11	90.300	94.600	89.600	93.500	92.249	3,350,404
2024-12-10	89.100	92.200	89.100	89.700	88.500	973,150
2024-12-09	90.000	90.800	88.800	89.100	87.908	572,451
2024-12-06	91.400	92.300	89.600	90.000	88.796	1,004,450
2024-12-05	90.900	93.000	89.200	91.400	90.177	1,224,434
2024-12-04	90.500	91.100	89.400	90.000	88.796	414,000
2024-12-03	90.000	90.600	89.100	89.300	88.105	498,773
2024-12-02	90.600	91.300	88.900	89.000	87.809	539,051
2024-11-29	88.100	89.200	87.100	88.800	87.612	522,025
2024-11-28	89.700	89.800	87.000	88.000	86.823	764,681
2024-11-27	92.500	92.800	88.800	89.300	88.105	1,281,732
2024-11-26	92.300	95.600	91.200	91.200	89.980	2,368,625
2024-11-25	92.000	94.900	92.000	92.500	91.263	1,208,053
2024-11-22	90.900	92.500	90.500	91.100	89.881	874,200
2024-11-21	90.900	91.200	89.500	89.900	88.697	543,000
2024-11-20	90.300	90.300	90.300	90.300	89.092	1,025,369
2024-11-19	88.400	92.500	88.100	91.500	90.276	1,019,292
2024-11-18	92.300	92.300	88.000	88.400	87.217	1,374,328
2024-11-15	91.600	94.100	91.200	91.400	90.177	1,092,811
2024-11-14	92.600	93.100	90.100	90.500	89.289	907,403
2024-11-13	92.600	93.400	91.700	91.900	90.671	1,075,620
2024-11-12	93.500	94.100	91.200	93.100	91.855	1,332,113
2024-11-11	95.600	96.300	92.800	94.300	93.039	1,551,649
2024-11-08	100.00	100.50	95.300	95.800	94.518	2,361,266
2024-11-07	97.000	100.50	97.000	98.800	97.478	3,242,201
2024-11-06	97.100	98.300	95.700	96.800	95.505	1,877,950
2024-11-05	93.500	101.50	93.500	96.500	95.209	5,745,430
2024-11-04	94.100	95.000	92.800	93.400	92.151	921,007
2024-11-01	92.500	95.100	91.900	94.900	93.630	1,063,175

← NewerPage 8 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.