Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	52.700	52.700	51.700	52.500	47.627	262,000
2024-05-03	51.500	54.500	51.500	52.500	47.627	1,045,000
2024-05-02	51.000	51.200	50.600	51.200	46.448	218,000
2024-04-30	51.900	51.900	50.800	51.200	46.448	136,000
2024-04-29	50.800	51.600	50.800	51.400	46.629	188,000
2024-04-26	50.600	51.500	50.500	50.900	46.176	202,000
2024-04-25	50.500	50.700	50.200	50.700	45.994	80,000
2024-04-24	50.900	51.300	50.600	50.700	45.994	168,000
2024-04-23	50.500	50.800	49.900	50.600	45.904	109,000
2024-04-22	49.850	51.500	49.850	50.000	45.359	190,000
2024-04-19	50.900	51.300	48.900	50.100	45.450	349,000
2024-04-18	51.200	53.300	50.500	50.900	46.176	960,000
2024-04-17	49.750	51.800	49.400	50.900	46.176	524,000
2024-04-16	49.150	49.150	48.450	49.150	44.588	153,000
2024-04-15	48.950	49.850	48.350	49.600	44.996	205,000
2024-04-12	50.400	50.400	48.850	48.950	44.407	467,000
2024-04-11	52.000	52.300	50.200	50.300	45.631	1,517,000
2024-04-10	47.600	47.650	47.300	47.600	43.182	74,000
2024-04-09	46.800	47.600	46.800	47.300	42.910	99,000
2024-04-08	46.500	47.000	46.400	46.650	42.320	37,000
2024-04-03	46.500	46.900	46.500	46.700	42.366	34,000
2024-04-02	46.700	47.900	46.700	46.900	42.547	61,000
2024-04-01	47.000	47.000	46.500	46.650	42.320	116,000
2024-03-29	47.000	47.050	46.900	47.000	42.638	56,000
2024-03-28	47.350	47.350	46.800	47.050	42.683	132,000
2024-03-27	47.500	47.500	47.200	47.350	42.955	113,000
2024-03-26	47.650	47.650	47.650	47.650	43.227	0
2024-03-25	47.650	47.650	47.650	47.650	43.227	0
2024-03-22	48.700	48.700	47.500	47.650	43.227	66,000
2024-03-21	48.600	49.000	47.650	47.850	43.409	136,000
2024-03-20	48.000	48.000	48.000	48.000	43.545	0
2024-03-19	47.200	48.000	47.200	48.000	43.545	99,000
2024-03-18	48.450	48.450	48.450	48.450	43.953	0
2024-03-15	49.000	49.050	48.450	48.450	43.953	121,000
2024-03-14	49.250	49.600	49.250	49.300	44.724	74,000
2024-03-13	50.300	50.300	50.300	50.300	45.631	0
2024-03-12	49.700	50.800	49.450	50.300	45.631	173,000
2024-03-11	50.000	50.000	49.350	49.650	45.042	123,000
2024-03-08	50.600	50.600	48.900	49.950	45.314	285,000
2024-03-07	52.300	53.500	49.900	50.400	45.722	914,000
2024-03-06	49.100	52.700	48.600	51.500	46.720	615,000
2024-03-05	49.550	49.700	49.000	49.050	44.497	89,000
2024-03-04	49.700	49.900	49.200	49.250	44.679	154,000
2024-03-01	49.050	49.700	48.650	49.150	44.588	185,000
2024-02-29	49.400	49.450	48.500	48.600	44.089	136,000
2024-02-27	49.700	49.750	48.550	49.000	44.452	130,000
2024-02-26	47.900	49.700	47.900	49.100	44.543	321,000
2024-02-23	47.550	47.700	47.450	47.600	43.182	61,000
2024-02-22	47.700	47.700	47.350	47.550	43.137	110,000
2024-02-21	48.000	48.100	47.600	47.600	43.182	67,000
2024-02-20	47.800	47.800	47.550	47.600	43.182	60,000
2024-02-19	48.200	48.200	47.650	47.750	43.318	186,000
2024-02-16	48.500	48.650	47.750	48.100	43.636	85,000
2024-02-15	47.950	48.700	47.300	48.500	43.998	150,000
2024-02-05	48.100	48.200	47.500	47.700	43.273	30,000
2024-02-02	48.500	48.550	48.000	48.200	43.726	31,000
2024-02-01	47.250	48.500	47.250	48.300	43.817	56,000
2024-01-31	47.500	47.950	47.450	47.650	43.227	39,000
2024-01-30	47.200	47.800	47.100	47.650	43.227	21,000
2024-01-29	47.200	47.400	47.050	47.400	43.001	41,000

← NewerPage 11 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.