Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	60.500	60.500	60.000	60.500	56.800	132,000
2024-07-31	60.800	61.000	60.000	60.000	56.331	126,000
2024-07-30	60.000	61.200	59.400	60.800	57.082	239,000
2024-07-29	61.500	61.600	59.400	60.200	56.519	217,000
2024-07-26	60.100	61.500	59.200	60.800	57.082	274,000
2024-07-23	58.900	60.900	58.900	60.300	56.613	299,000
2024-07-22	59.000	59.000	57.600	58.900	55.298	216,000
2024-07-19	59.500	61.000	58.700	59.400	55.768	287,000
2024-07-18	58.600	59.600	57.800	59.600	55.955	207,000
2024-07-17	58.800	59.100	58.300	58.800	55.204	165,000
2024-07-16	58.000	58.500	57.400	58.300	54.735	124,000
2024-07-15	57.500	58.500	56.800	58.000	54.453	200,000
2024-07-12	56.100	58.000	56.000	57.100	53.608	146,000
2024-07-11	57.100	57.100	56.000	56.700	53.233	304,000
2024-07-10	58.000	58.000	56.500	57.600	54.078	155,000
2024-07-09	57.500	58.000	56.600	58.000	54.453	140,000
2024-07-08	58.800	59.800	58.000	59.300	53.796	281,000
2024-07-05	59.500	59.500	58.200	58.800	53.342	266,000
2024-07-04	58.700	59.500	58.700	59.300	53.796	140,000
2024-07-03	59.300	59.400	58.400	59.000	53.524	117,000
2024-07-02	58.500	59.200	58.000	58.800	53.342	158,000
2024-07-01	58.200	58.500	57.500	58.200	52.798	117,000
2024-06-28	58.000	58.100	57.400	58.000	52.617	65,000
2024-06-27	58.300	58.500	57.300	58.100	52.707	220,000
2024-06-26	58.900	59.000	57.800	58.800	53.342	268,000
2024-06-25	58.000	58.800	56.700	58.700	53.252	214,000
2024-06-24	56.800	58.600	56.500	57.600	52.254	297,000
2024-06-21	56.900	57.000	56.100	56.700	51.437	101,000
2024-06-20	56.800	57.300	56.300	57.100	51.800	164,000
2024-06-19	56.700	57.300	56.600	56.900	51.619	127,000
2024-06-18	57.300	57.400	56.200	56.700	51.437	212,000
2024-06-17	57.500	58.200	57.200	57.300	51.982	175,000
2024-06-14	57.700	58.400	57.500	57.700	52.345	170,000
2024-06-13	57.300	58.400	57.300	57.700	52.345	159,000
2024-06-12	59.000	59.300	56.600	57.900	52.526	722,000
2024-06-11	61.000	61.200	60.000	60.700	55.066	229,000
2024-06-07	60.000	62.200	60.000	61.600	55.883	331,000
2024-06-06	61.400	61.400	59.600	60.300	54.703	264,000
2024-06-05	63.600	64.500	60.900	61.100	55.429	487,000
2024-06-04	62.300	64.900	62.300	63.600	57.697	521,000
2024-06-03	63.200	64.200	61.800	62.200	56.427	382,000
2024-05-31	61.400	62.500	60.900	62.200	56.427	347,000
2024-05-30	62.600	63.600	60.800	61.000	55.338	540,000
2024-05-29	60.400	62.900	59.500	62.500	56.699	914,000
2024-05-28	58.400	60.400	58.100	59.600	54.068	332,000
2024-05-27	59.000	59.100	57.600	57.700	52.345	424,000
2024-05-24	58.700	59.300	58.200	58.700	53.252	219,000
2024-05-23	59.700	60.300	58.200	59.400	53.887	445,000
2024-05-22	59.900	61.800	58.600	59.800	54.250	1,070,000
2024-05-21	56.700	58.000	56.700	58.000	52.617	440,000
2024-05-20	56.600	57.400	56.000	56.300	51.074	307,000
2024-05-17	56.400	56.900	55.900	56.300	51.074	250,000
2024-05-16	57.300	58.200	56.400	56.500	51.256	384,000
2024-05-15	55.900	57.700	55.700	57.100	51.800	541,000
2024-05-14	56.500	56.900	54.400	54.800	49.714	602,000
2024-05-13	56.500	58.900	56.000	56.400	51.165	1,416,000
2024-05-10	52.700	54.600	52.700	54.600	49.532	479,000
2024-05-09	52.800	53.000	52.000	52.100	47.264	211,000
2024-05-08	53.000	53.800	52.100	52.700	47.809	214,000
2024-05-07	52.500	53.300	51.900	53.000	48.081	295,000

← NewerPage 10 of 21 · 1,220 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.