Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	44.400	44.400	44.000	44.100	40.007	37,000
2023-11-02	44.000	44.200	43.900	44.200	40.098	49,000
2023-11-01	44.600	44.700	43.750	43.750	39.689	36,000
2023-10-31	44.500	44.500	43.650	43.700	39.644	54,000
2023-10-30	44.500	44.500	44.100	44.200	40.098	22,000
2023-10-27	44.450	44.450	44.000	44.150	40.052	35,000
2023-10-26	44.250	44.300	44.100	44.100	40.007	25,000
2023-10-25	44.800	44.800	44.250	44.250	40.143	28,000
2023-10-24	44.250	44.300	43.800	44.000	39.916	39,000
2023-10-23	44.250	44.450	44.250	44.450	40.324	14,000
2023-10-20	44.300	44.400	44.250	44.250	40.143	4,000
2023-10-19	44.400	44.400	44.300	44.300	40.188	21,000
2023-10-18	45.500	45.500	44.400	44.400	40.279	21,000
2023-10-17	45.250	45.250	44.800	44.900	40.733	32,000
2023-10-16	45.300	45.300	44.900	45.250	41.050	34,000
2023-10-13	45.550	45.550	44.950	45.250	41.050	43,000
2023-10-12	44.800	45.650	44.750	45.150	40.959	89,000
2023-10-11	44.350	44.350	43.700	43.900	39.825	34,000
2023-10-06	44.200	44.500	44.200	44.350	40.234	11,000
2023-10-05	43.850	45.000	43.850	44.500	40.370	32,000
2023-10-04	44.100	44.200	43.500	43.850	39.780	28,000
2023-10-03	44.500	44.550	44.250	44.250	40.143	13,000
2023-10-02	44.150	44.700	44.100	44.500	40.370	34,000
2023-09-28	44.000	44.150	44.000	44.100	40.007	30,000
2023-09-27	44.450	44.450	44.000	44.050	39.961	24,000
2023-09-26	44.700	44.700	44.450	44.450	40.324	10,000
2023-09-25	44.550	44.850	44.400	44.800	40.642	21,000
2023-09-22	44.850	44.850	44.400	44.600	40.460	32,000
2023-09-21	45.150	45.150	44.700	44.850	40.687	66,000
2023-09-20	45.450	45.550	45.250	45.250	41.050	36,000
2023-09-19	45.700	45.700	45.450	45.450	41.232	21,000
2023-09-18	45.750	45.800	45.500	45.550	41.322	46,000
2023-09-15	45.600	46.000	45.600	45.750	41.504	16,000
2023-09-14	45.650	45.700	45.550	45.600	41.368	46,000
2023-09-13	45.850	47.900	45.600	47.900	43.454	18,000
2023-09-12	44.850	45.850	44.800	45.650	41.413	150,000
2023-09-11	47.150	47.150	46.900	46.900	42.547	20,000
2023-09-08	47.200	47.550	47.100	47.150	42.774	28,000
2023-09-07	47.650	47.750	47.200	47.200	42.819	26,000
2023-09-06	47.250	47.650	47.100	47.650	43.227	97,000
2023-09-05	47.000	47.100	47.000	47.100	42.728	18,000
2023-09-04	46.300	48.000	46.300	47.150	42.774	82,000
2023-09-01	46.600	46.650	46.450	46.500	42.184	30,000
2023-08-31	46.400	46.600	46.300	46.600	42.275	20,000
2023-08-30	46.100	46.850	46.100	46.400	42.093	45,000
2023-08-29	46.600	46.600	46.100	46.100	41.821	28,000
2023-08-28	46.150	46.300	46.100	46.100	41.821	20,000
2023-08-25	46.050	46.300	46.000	46.100	41.821	60,000
2023-08-24	46.400	46.650	46.200	46.250	41.957	51,000
2023-08-23	46.300	46.300	46.200	46.300	42.003	15,000
2023-08-22	47.000	47.000	46.200	46.200	41.912	43,000
2023-08-21	46.100	46.450	46.050	46.250	41.957	36,000
2023-08-18	46.400	46.400	46.000	46.000	41.731	17,000
2023-08-17	45.950	46.400	45.900	46.400	42.093	41,000
2023-08-16	45.800	46.200	45.800	46.150	41.867	20,000
2023-08-15	45.750	46.600	45.450	45.750	41.504	20,000
2023-08-14	45.850	45.850	44.100	45.200	41.005	59,000
2023-08-11	45.650	45.700	45.250	45.350	41.141	59,000
2023-08-10	46.300	46.600	45.400	45.700	41.458	124,000
2023-08-09	46.700	46.850	46.500	46.800	42.456	61,000

← NewerPage 13 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.