Chieftek Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.00 | 143.50 | 138.50 | 138.50 | 138.50 | 971,015 |
| 2026-10-19 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | 1,072,703 |
| 2026-10-16 | 144.50 | 147.00 | 141.50 | 144.00 | 144.00 | 2,405,162 |
| 2026-10-15 | 155.00 | 157.00 | 144.50 | 144.50 | 144.50 | 5,869,050 |
| 2026-10-14 | 152.00 | 160.50 | 152.00 | 160.50 | 160.50 | 4,243,470 |
| 2026-10-13 | 145.50 | 149.00 | 142.50 | 146.00 | 146.00 | 1,495,223 |
| 2026-10-12 | 145.00 | 151.50 | 141.00 | 147.50 | 147.50 | 1,960,593 |
| 2026-10-08 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 621,400 |
| 2026-10-07 | 144.00 | 147.50 | 142.50 | 145.00 | 145.00 | 914,002 |
| 2026-10-06 | 146.50 | 150.00 | 142.50 | 145.00 | 145.00 | 913,102 |
| 2026-10-05 | 149.00 | 151.50 | 144.50 | 145.50 | 145.50 | 1,619,198 |
| 2026-10-02 | 155.50 | 155.50 | 146.50 | 148.00 | 148.00 | 3,225,562 |
| 2026-10-01 | 147.00 | 158.50 | 141.00 | 154.50 | 154.50 | 4,571,893 |
| 2026-09-30 | 148.50 | 155.00 | 146.00 | 146.50 | 146.50 | 3,509,287 |
| 2026-09-29 | 133.50 | 146.50 | 133.50 | 146.50 | 146.50 | 2,498,408 |
| 2026-09-24 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | 452,652 |
| 2026-09-23 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | 741,120 |
| 2026-09-22 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 924,451 |
| 2026-09-21 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | 614,351 |
Page 1 of 1 · 19 trading days
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.