Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.600	47.600	46.800	46.850	42.502	29,000
2023-08-07	47.000	47.000	46.750	46.850	42.502	63,000
2023-08-04	46.750	47.050	46.600	47.050	42.683	32,000
2023-08-02	47.100	47.200	46.800	46.800	42.456	90,000
2023-08-01	47.400	47.400	46.800	46.950	42.592	67,000
2023-07-31	47.100	47.100	46.700	46.850	42.502	92,000
2023-07-28	47.500	47.500	46.900	46.900	42.547	60,000
2023-07-27	47.000	47.000	46.600	46.900	42.547	91,000
2023-07-26	47.100	47.100	46.850	47.000	42.638	64,000
2023-07-25	47.450	47.500	47.000	47.100	42.728	161,000
2023-07-24	50.200	50.200	47.150	47.450	43.046	345,000
2023-07-21	49.250	50.400	49.000	49.900	45.269	232,000
2023-07-20	46.950	51.000	46.950	49.300	44.724	1,072,000
2023-07-19	46.300	46.700	46.050	46.600	42.275	80,000
2023-07-18	46.800	46.800	45.900	46.300	42.003	140,000
2023-07-17	47.300	47.300	46.550	46.800	42.456	26,000
2023-07-14	46.150	46.600	46.000	46.100	41.821	61,000
2023-07-13	46.800	46.800	46.150	46.150	41.867	62,000
2023-07-12	47.700	47.700	46.200	46.400	42.093	101,000
2023-07-11	47.000	47.200	46.150	46.800	42.456	121,000
2023-07-10	47.500	47.500	46.350	46.550	42.229	106,000
2023-07-07	47.900	47.900	46.600	47.050	42.683	120,000
2023-07-06	48.000	48.300	47.500	47.800	43.363	76,000
2023-07-05	47.350	48.400	47.300	47.950	43.500	64,000
2023-07-04	48.250	48.250	47.300	47.300	42.910	137,000
2023-07-03	49.400	49.400	48.200	48.250	43.772	142,000
2023-06-30	48.100	50.000	47.650	49.000	44.452	269,000
2023-06-29	47.500	48.200	47.500	47.600	43.182	126,000
2023-06-28	50.300	50.400	49.900	50.100	42.728	282,000
2023-06-27	49.650	50.300	49.650	50.000	42.643	196,000
2023-06-26	50.500	51.000	49.650	49.850	42.515	223,000
2023-06-21	51.000	51.000	50.200	50.700	43.240	167,000
2023-06-20	50.700	51.500	50.500	50.600	43.155	225,000
2023-06-19	49.650	52.400	49.500	50.500	43.070	634,000
2023-06-16	48.900	49.700	48.700	49.400	42.131	261,000
2023-06-15	47.900	48.900	47.900	48.650	41.492	194,000
2023-06-14	47.350	47.800	47.350	47.600	40.596	53,000
2023-06-13	47.150	47.800	47.150	47.600	40.596	120,000
2023-06-12	46.800	47.100	46.800	46.850	39.957	69,000
2023-06-09	47.000	47.200	46.700	46.900	39.999	64,000
2023-06-08	46.750	47.400	46.750	47.000	40.085	56,000
2023-06-07	47.700	47.700	47.100	47.400	40.426	46,000
2023-06-06	47.500	48.100	47.150	47.500	40.511	84,000
2023-06-05	46.800	47.400	46.150	47.400	40.426	143,000
2023-06-02	46.900	46.900	46.500	46.600	39.743	41,000
2023-06-01	46.250	46.700	46.150	46.500	39.658	44,000
2023-05-31	46.700	46.700	46.050	46.250	39.445	74,000
2023-05-30	46.900	46.900	46.350	46.500	39.658	72,000
2023-05-29	47.000	47.500	46.600	46.750	39.871	146,000
2023-05-26	46.700	46.850	46.450	46.750	39.871	130,000
2023-05-25	46.900	46.900	46.500	46.500	39.658	64,000
2023-05-24	46.400	47.100	46.250	46.700	39.829	42,000
2023-05-23	46.200	46.800	46.200	46.750	39.871	54,000
2023-05-22	46.250	46.600	46.250	46.400	39.573	55,000
2023-05-19	46.800	46.800	46.300	46.350	39.530	99,000
2023-05-18	46.350	46.550	46.050	46.550	39.701	77,000
2023-05-17	46.600	46.650	46.000	46.100	39.317	112,000
2023-05-16	46.300	46.800	46.250	46.350	39.530	72,000
2023-05-15	45.700	46.200	45.350	46.000	39.232	54,000
2023-05-12	45.200	46.000	45.200	45.700	38.976	82,000

← NewerPage 14 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.