Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	47.200	47.400	47.050	47.400	43.001	41,000
2024-01-26	47.100	47.650	47.100	47.200	42.819	31,000
2024-01-25	47.300	47.500	47.100	47.100	42.728	19,000
2024-01-24	47.250	47.300	47.000	47.050	42.683	42,000
2024-01-23	47.300	47.300	47.050	47.150	42.774	44,000
2024-01-22	47.400	47.400	47.000	47.300	42.910	47,000
2024-01-19	47.550	47.550	47.000	47.350	42.955	24,000
2024-01-18	47.000	47.900	47.000	47.600	43.182	10,000
2024-01-17	47.450	47.500	46.950	46.950	42.592	57,000
2024-01-16	48.100	48.100	47.500	47.650	43.227	30,000
2024-01-15	48.300	48.500	47.900	48.100	43.636	22,003
2024-01-12	47.550	48.650	47.550	48.300	43.817	47,000
2024-01-11	48.100	48.450	47.700	47.850	43.409	107,000
2024-01-10	49.100	49.100	48.400	48.400	43.908	109,000
2024-01-09	49.500	50.400	49.000	49.250	44.679	120,000
2024-01-08	50.100	50.600	49.150	49.250	44.679	196,000
2024-01-05	48.200	50.100	48.150	50.000	45.359	496,000
2024-01-04	47.700	48.300	47.700	48.250	43.772	59,000
2024-01-03	47.500	47.750	47.500	47.700	43.273	19,000
2024-01-02	47.700	47.950	47.700	47.800	43.363	12,000
2023-12-29	47.700	47.700	47.450	47.700	43.273	43,000
2023-12-28	47.600	47.900	47.500	47.900	43.454	88,000
2023-12-27	47.950	48.000	47.800	47.850	43.409	22,000
2023-12-26	47.950	47.950	47.700	47.700	43.273	8,000
2023-12-25	47.700	47.700	47.300	47.550	43.137	76,000
2023-12-22	47.600	48.000	47.600	47.900	43.454	26,000
2023-12-21	47.550	47.700	47.500	47.600	43.182	26,000
2023-12-20	48.000	48.300	47.800	48.300	43.817	43,000
2023-12-19	49.050	49.050	47.700	47.950	43.500	82,000
2023-12-18	48.900	49.300	48.750	48.950	44.407	62,000
2023-12-15	47.750	49.250	47.750	48.850	44.316	271,000
2023-12-14	48.400	48.750	47.650	47.750	43.318	79,000
2023-12-13	47.850	47.850	47.600	47.650	43.227	71,000
2023-12-12	48.650	48.650	47.850	47.850	43.409	70,000
2023-12-11	48.100	48.900	47.500	48.000	43.545	110,000
2023-12-08	48.250	48.650	48.050	48.050	43.590	43,000
2023-12-07	48.100	48.800	48.050	48.100	43.636	65,000
2023-12-06	48.400	48.600	47.900	48.050	43.590	79,000
2023-12-05	49.600	49.600	48.350	48.350	43.862	93,000
2023-12-04	49.250	50.400	48.650	48.950	44.407	216,000
2023-12-01	47.350	49.300	47.100	48.950	44.407	411,000
2023-11-30	46.750	47.150	46.750	47.050	42.683	53,000
2023-11-29	46.600	46.900	46.300	46.500	42.184	42,000
2023-11-28	46.750	46.750	46.300	46.600	42.275	63,000
2023-11-27	46.550	46.800	46.350	46.350	42.048	88,000
2023-11-24	46.500	46.800	46.350	46.550	42.229	66,000
2023-11-23	46.950	47.300	46.500	46.600	42.275	117,000
2023-11-22	46.450	47.850	45.750	47.000	42.638	278,000
2023-11-21	44.900	47.550	44.800	46.000	41.731	181,000
2023-11-20	44.600	44.850	44.600	44.800	40.642	32,000
2023-11-17	44.700	44.700	44.450	44.600	40.460	41,000
2023-11-16	44.650	44.700	44.100	44.350	40.234	58,000
2023-11-15	44.500	44.800	44.500	44.650	40.506	40,000
2023-11-14	44.400	44.650	44.250	44.650	40.506	64,000
2023-11-13	44.500	44.500	44.050	44.200	40.098	86,000
2023-11-10	44.500	44.650	44.100	44.500	40.370	25,000
2023-11-09	44.500	44.700	44.200	44.500	40.370	30,000
2023-11-08	44.250	44.500	44.200	44.500	40.370	34,000
2023-11-07	44.300	44.300	44.100	44.250	40.143	23,000
2023-11-06	43.800	44.300	43.800	44.300	40.188	22,000

← NewerPage 12 of 21 · 1,216 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.