Chieftek Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 97.000 | 97.500 | 94.800 | 94.800 | 93.532 | 1,431,900 |
| 2024-10-29 | 99.000 | 99.900 | 96.300 | 96.700 | 95.406 | 2,110,286 |
| 2024-10-28 | 104.00 | 104.00 | 98.500 | 99.200 | 97.873 | 2,933,221 |
| 2024-10-25 | 104.50 | 104.50 | 101.50 | 104.00 | 102.61 | 2,646,606 |
| 2024-10-24 | 109.00 | 111.50 | 102.00 | 102.50 | 101.13 | 8,869,032 |
| 2024-10-23 | 113.00 | 113.50 | 108.50 | 109.00 | 107.54 | 6,077,639 |
| 2024-10-22 | 113.50 | 116.50 | 110.00 | 112.00 | 110.50 | 28,050,100 |
| 2024-10-21 | 103.50 | 111.50 | 102.50 | 111.50 | 110.01 | 15,753,445 |
| 2024-10-18 | 106.50 | 108.00 | 101.50 | 101.50 | 100.14 | 11,914,269 |
| 2024-10-17 | 96.000 | 105.00 | 95.300 | 105.00 | 103.60 | 12,268,976 |
| 2024-10-16 | 94.300 | 97.300 | 93.700 | 95.800 | 94.518 | 5,978,925 |
| 2024-10-15 | 87.700 | 96.600 | 87.700 | 94.200 | 92.940 | 4,226,335 |
| 2024-10-14 | 88.500 | 89.500 | 86.200 | 87.900 | 86.724 | 1,628,326 |
| 2024-10-11 | 89.300 | 90.900 | 88.700 | 88.900 | 87.711 | 900,478 |
| 2024-10-09 | 93.500 | 94.300 | 89.700 | 89.800 | 88.599 | 1,705,297 |
| 2024-10-08 | 95.600 | 96.400 | 93.000 | 93.000 | 91.756 | 1,271,209 |
| 2024-10-07 | 92.000 | 97.600 | 92.000 | 96.800 | 95.505 | 1,878,424 |
| 2024-10-04 | 96.500 | 96.500 | 91.500 | 91.500 | 90.276 | 1,464,142 |
| 2024-10-01 | 97.800 | 99.700 | 96.200 | 96.600 | 95.308 | 2,014,168 |
| 2024-09-30 | 96.500 | 102.00 | 96.100 | 97.500 | 96.196 | 4,205,304 |
| 2024-09-27 | 97.500 | 101.50 | 96.200 | 97.200 | 95.900 | 2,501,622 |
| 2024-09-26 | 99.500 | 99.800 | 95.600 | 96.100 | 94.814 | 2,381,717 |
| 2024-09-25 | 94.400 | 98.800 | 94.100 | 98.000 | 96.689 | 2,679,267 |
| 2024-09-24 | 94.700 | 95.500 | 92.800 | 93.100 | 91.855 | 951,913 |
| 2024-09-23 | 97.500 | 98.300 | 94.500 | 95.000 | 93.729 | 1,696,336 |
| 2024-09-20 | 97.000 | 98.500 | 95.100 | 96.900 | 95.604 | 3,665,293 |
| 2024-09-19 | 91.900 | 95.300 | 91.700 | 94.300 | 93.039 | 1,416,349 |
| 2024-09-18 | 91.800 | 94.500 | 91.500 | 91.900 | 90.671 | 1,389,709 |
| 2024-09-16 | 91.000 | 92.800 | 91.000 | 92.300 | 91.065 | 922,320 |
| 2024-09-13 | 91.900 | 92.100 | 89.300 | 91.600 | 90.375 | 1,266,420 |
| 2024-09-12 | 89.700 | 93.600 | 89.600 | 91.200 | 89.980 | 1,974,108 |
| 2024-09-11 | 90.000 | 90.600 | 88.300 | 88.500 | 87.316 | 1,562,105 |
| 2024-09-10 | 95.300 | 95.400 | 87.700 | 88.300 | 87.119 | 2,699,172 |
| 2024-09-09 | 93.600 | 95.600 | 92.800 | 94.000 | 92.743 | 1,287,780 |
| 2024-09-06 | 95.500 | 95.600 | 93.100 | 95.200 | 93.926 | 1,723,318 |
| 2024-09-05 | 99.200 | 101.00 | 93.400 | 94.200 | 92.940 | 4,884,604 |
| 2024-09-04 | 97.100 | 100.50 | 93.000 | 97.700 | 96.393 | 3,983,647 |
| 2024-09-03 | 105.50 | 109.50 | 101.50 | 102.50 | 101.13 | 6,602,188 |
| 2024-09-02 | 107.50 | 109.00 | 105.00 | 105.50 | 104.09 | 6,793,891 |
| 2024-08-30 | 104.00 | 107.50 | 102.50 | 104.50 | 103.10 | 5,004,752 |
| 2024-08-29 | 103.00 | 105.50 | 101.00 | 104.00 | 102.61 | 4,267,661 |
| 2024-08-28 | 105.00 | 108.50 | 104.50 | 105.50 | 104.09 | 12,946,678 |
| 2024-08-27 | 94.000 | 102.50 | 93.300 | 102.50 | 101.13 | 7,541,625 |
| 2024-08-26 | 98.100 | 98.200 | 93.000 | 93.500 | 92.249 | 2,489,365 |
| 2024-08-23 | 97.200 | 98.700 | 95.200 | 96.800 | 95.505 | 2,359,026 |
| 2024-08-22 | 101.00 | 102.50 | 98.000 | 98.000 | 96.689 | 3,083,619 |
| 2024-08-21 | 102.50 | 107.00 | 101.00 | 101.00 | 98.860 | 5,304,214 |
| 2024-08-20 | 105.50 | 107.00 | 101.50 | 102.00 | 99.838 | 3,836,199 |
| 2024-08-19 | 110.50 | 110.50 | 104.50 | 105.00 | 102.77 | 4,441,904 |
| 2024-08-16 | 109.50 | 111.00 | 106.00 | 109.50 | 107.18 | 7,955,924 |
| 2024-08-15 | 108.00 | 109.00 | 104.50 | 107.00 | 104.73 | 5,651,382 |
| 2024-08-14 | 111.50 | 114.00 | 105.00 | 107.00 | 104.73 | 11,230,984 |
| 2024-08-13 | 107.00 | 112.50 | 104.50 | 108.50 | 106.20 | 15,467,918 |
| 2024-08-12 | 123.00 | 123.50 | 106.00 | 106.00 | 103.75 | 25,532,395 |
| 2024-08-09 | 111.50 | 117.50 | 110.50 | 117.50 | 115.01 | 11,164,254 |
| 2024-08-08 | 104.00 | 112.50 | 104.00 | 107.00 | 104.73 | 21,477,097 |
| 2024-08-07 | 102.00 | 108.50 | 102.00 | 106.00 | 103.75 | 17,221,855 |
| 2024-08-06 | 95.200 | 98.800 | 85.900 | 98.800 | 96.706 | 13,780,303 |
| 2024-08-05 | 93.300 | 97.300 | 88.000 | 89.900 | 87.995 | 8,555,340 |
| 2024-08-02 | 96.700 | 103.50 | 96.000 | 97.300 | 95.238 | 11,070,787 |
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.