Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.100	93.400	90.000	90.700	90.700	133,650
2026-10-19	90.400	91.000	89.300	90.700	90.700	166,587
2026-10-16	91.100	93.000	91.100	92.000	92.000	176,289
2026-10-15	94.600	95.400	91.000	91.100	91.100	224,002
2026-10-14	96.000	97.100	94.800	95.700	95.700	226,038
2026-10-13	100.50	102.50	94.800	94.900	94.900	479,106
2026-10-12	109.50	109.50	101.00	102.00	102.00	652,206
2026-10-08	112.00	112.00	110.00	111.00	111.00	83,271
2026-10-07	114.00	115.00	112.50	113.00	113.00	197,340
2026-10-06	113.00	113.50	111.00	111.50	111.50	154,078
2026-10-05	114.50	116.00	112.50	113.00	113.00	293,300
2026-10-02	112.50	119.00	112.50	113.50	113.50	819,142
2026-10-01	112.00	113.00	111.00	111.50	111.50	143,240
2026-09-30	112.50	114.00	111.50	111.50	111.50	183,150
2026-09-29	112.00	114.50	110.50	112.50	112.50	330,030
2026-09-24	106.50	116.00	106.50	112.50	112.50	1,000,063
2026-09-23	108.50	108.50	106.00	106.50	106.50	115,000
2026-09-22	107.00	107.50	105.00	106.50	106.50	221,001
2026-09-21	103.50	109.50	103.50	106.00	106.00	389,103
2026-09-18	105.00	105.00	102.00	103.50	103.50	206,005
2026-09-17	103.00	105.00	101.50	102.50	102.50	154,001
2026-09-16	103.00	103.00	102.00	102.00	102.00	75,113
2026-09-15	100.50	105.00	100.50	101.00	101.00	180,008
2026-09-14	101.50	102.50	99.900	100.50	100.50	221,005
2026-09-11	101.00	106.50	101.00	103.50	103.50	256,215
2026-09-10	107.00	107.00	103.00	103.50	103.50	180,181
2026-09-09	105.50	107.00	104.50	105.00	105.00	163,014
2026-09-08	111.50	111.50	106.00	106.00	106.00	195,146
2026-09-07	105.50	114.00	105.00	111.50	111.50	575,050
2026-09-04	106.50	108.00	103.00	105.50	105.50	145,413
2026-09-03	110.50	111.50	105.50	105.50	105.50	264,224
2026-09-02	113.00	113.50	111.00	111.00	111.00	168,118
2026-09-01	116.00	116.50	113.00	113.00	113.00	197,068
2026-08-31	113.50	115.00	112.00	113.00	113.00	171,100
2026-08-28	118.50	119.00	115.00	115.00	115.00	247,188
2026-08-27	117.50	119.00	115.50	116.50	116.50	253,252
2026-08-26	114.50	118.00	114.50	116.00	116.00	252,100
2026-08-25	114.00	114.00	110.00	113.50	113.50	206,070
2026-08-24	116.00	117.50	113.50	114.00	114.00	240,300
2026-08-21	119.50	122.00	116.00	116.50	116.50	464,160
2026-08-20	118.50	123.00	117.00	119.50	119.50	971,113
2026-08-19	113.00	118.50	113.00	117.50	117.50	875,100
2026-08-18	113.00	119.00	113.00	118.00	118.00	850,026
2026-08-17	114.00	116.50	113.00	113.00	113.00	242,325
2026-08-14	120.00	123.00	113.50	118.00	118.00	1,491,487
2026-08-13	116.50	119.00	114.50	119.00	119.00	1,172,009
2026-08-12	112.00	114.00	112.00	113.00	113.00	283,050
2026-08-11	114.50	115.50	111.00	112.00	112.00	686,120
2026-08-10	113.50	119.50	112.50	118.00	118.00	1,176,108
2026-08-07	118.00	118.00	109.50	109.50	109.50	537,383
2026-08-06	113.00	118.00	109.50	116.00	116.00	1,103,400
2026-08-05	111.00	114.00	107.00	114.00	114.00	687,590
2026-08-04	105.00	110.00	103.50	108.00	108.00	370,000
2026-08-03	93.200	105.50	93.200	103.50	103.50	399,002
2026-07-31	95.500	97.900	94.500	97.300	97.300	248,060
2026-07-30	99.300	99.300	89.500	90.900	90.900	504,015
2026-07-29	103.00	104.00	91.000	95.200	95.200	713,055
2026-07-28	105.00	107.50	101.00	101.00	101.00	350,022
2026-07-27	107.50	112.00	103.50	111.50	111.50	393,028
2026-07-24	114.00	115.50	110.00	110.00	110.00	307,251

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	1.6000 TWD
2025-07-09	2.5000 TWD
2024-07-09	2.0000 TWD
2023-06-29	3.0000 TWD
2022-06-24	2.0000 TWD
2021-10-19	0.5100 TWD
2020-08-31	0.4703 TWD
2019-09-27	2.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.