Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	47.000	47.500	45.650	45.700	38.976	582,000
2023-05-10	48.450	48.900	48.350	48.500	41.364	75,000
2023-05-09	49.250	49.250	48.450	48.500	41.364	193,000
2023-05-08	49.900	49.900	49.100	49.100	41.876	178,000
2023-05-05	50.500	50.500	49.550	49.550	42.259	171,000
2023-05-04	50.100	50.500	49.700	49.900	42.558	238,000
2023-05-03	50.500	50.600	50.100	50.300	42.899	176,000
2023-05-02	51.200	51.200	50.400	50.600	43.155	257,000
2023-04-28	51.600	52.000	50.700	51.000	43.496	1,109,000
2023-04-27	48.700	53.100	48.700	51.700	44.093	3,003,000
2023-04-26	47.800	48.650	47.050	48.350	41.236	124,000
2023-04-25	49.000	49.200	47.600	48.000	40.937	208,000
2023-04-24	48.200	50.000	48.000	48.650	41.492	284,000
2023-04-21	49.950	50.300	48.200	48.200	41.108	360,000
2023-04-20	51.500	51.500	49.800	49.900	42.558	271,000
2023-04-19	51.900	52.100	51.000	51.100	43.581	289,000
2023-04-18	51.100	52.400	50.800	51.500	43.922	359,000
2023-04-17	51.500	51.600	50.500	51.000	43.496	253,000
2023-04-14	50.800	51.700	50.100	51.000	43.496	401,000
2023-04-13	50.800	51.100	50.200	50.400	42.984	328,000
2023-04-12	51.300	51.500	50.100	51.000	43.496	449,000
2023-04-11	53.000	53.000	50.500	50.600	43.155	1,110,000
2023-04-10	54.500	54.500	53.200	53.300	45.458	526,000
2023-04-07	54.300	55.100	52.500	53.700	45.799	1,024,000
2023-04-06	56.100	58.900	53.800	54.000	46.055	4,038,000
2023-03-31	49.750	54.500	49.700	54.500	46.481	2,054,000
2023-03-30	49.800	49.800	49.000	49.600	42.302	144,000
2023-03-29	49.000	49.150	48.550	48.800	41.620	163,000
2023-03-28	49.000	49.150	48.400	49.000	41.790	124,000
2023-03-27	49.900	50.000	48.600	49.000	41.790	387,000
2023-03-24	50.500	51.000	49.800	50.100	42.728	439,000
2023-03-23	48.900	50.800	48.900	50.000	42.643	613,000
2023-03-22	48.550	49.550	48.550	48.750	41.577	365,000
2023-03-21	48.650	48.950	48.200	48.550	41.406	151,000
2023-03-20	47.700	49.300	47.400	48.650	41.492	305,000
2023-03-17	46.050	47.000	46.050	47.000	40.085	94,000
2023-03-16	45.750	46.550	45.700	45.800	39.061	120,000
2023-03-15	47.450	47.450	46.250	46.300	39.488	110,000
2023-03-14	46.300	47.150	46.200	46.700	39.829	109,000
2023-03-13	45.700	46.500	45.700	46.200	39.402	99,000
2023-03-10	47.350	47.400	46.450	46.800	39.914	220,000
2023-03-09	48.100	48.350	47.800	47.800	40.767	106,000
2023-03-08	48.050	48.800	48.000	48.150	41.065	102,000
2023-03-07	48.250	48.750	48.250	48.500	41.364	106,000
2023-03-06	48.800	49.100	48.650	48.650	41.492	147,000
2023-03-03	48.650	49.300	48.600	48.750	41.577	228,000
2023-03-02	47.850	49.350	47.850	49.000	41.790	316,000
2023-03-01	47.300	47.850	47.200	47.850	40.809	111,000
2023-02-24	48.400	48.400	47.350	47.600	40.596	193,000
2023-02-23	48.500	48.650	48.100	48.300	41.193	212,000
2023-02-22	47.500	48.500	46.950	48.500	41.364	379,000
2023-02-21	45.950	47.700	45.750	47.700	40.682	251,000
2023-02-20	45.550	46.000	45.500	45.800	39.061	91,000
2023-02-17	45.950	45.950	45.450	45.800	39.061	68,000
2023-02-16	46.250	46.250	45.650	45.950	39.189	77,000
2023-02-15	46.200	46.400	45.300	45.950	39.189	75,000
2023-02-14	46.250	46.850	46.000	46.200	39.402	130,000
2023-02-13	45.700	46.250	45.300	46.200	39.402	179,000
2023-02-10	47.350	47.500	46.600	47.000	40.085	123,000
2023-02-09	47.150	47.650	47.000	47.500	40.511	135,000

← NewerPage 15 of 21 · 1,221 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.