Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.400	47.600	47.000	47.450	40.468	269,000
2023-02-07	46.050	47.200	46.050	47.100	40.170	120,000
2023-02-06	46.250	46.550	45.900	46.100	39.317	203,000
2023-02-03	46.950	47.150	46.850	47.000	40.085	82,000
2023-02-02	46.500	47.250	46.500	47.200	40.255	131,000
2023-02-01	45.700	46.550	45.700	46.500	39.658	209,000
2023-01-31	44.600	46.100	44.600	45.700	38.976	73,000
2023-01-30	45.700	45.800	45.050	45.200	38.549	165,000
2023-01-17	44.700	45.300	44.700	45.150	38.507	158,000
2023-01-16	45.400	45.400	44.950	44.950	38.336	132,000
2023-01-13	45.300	45.700	44.650	45.450	38.763	145,000
2023-01-12	44.300	45.250	44.000	44.800	38.208	173,000
2023-01-11	43.600	44.500	43.600	44.000	37.526	55,000
2023-01-10	43.800	44.500	43.800	43.950	37.483	122,000
2023-01-09	43.800	44.600	43.800	44.550	37.995	102,000
2023-01-06	43.700	44.000	43.700	43.750	37.313	71,000
2023-01-05	44.200	44.300	43.650	43.950	37.483	80,000
2023-01-04	42.850	44.150	42.850	44.050	37.569	122,000
2023-01-03	42.600	43.100	42.500	42.750	36.460	84,000
2022-12-30	43.250	43.250	42.400	42.450	36.204	120,000
2022-12-29	42.950	42.950	42.200	42.400	36.161	132,000
2022-12-28	44.300	44.300	43.000	43.050	36.716	141,000
2022-12-27	44.300	44.800	44.200	44.400	37.867	151,000
2022-12-26	43.650	44.400	43.300	44.150	37.654	188,000
2022-12-23	43.900	43.950	42.900	43.550	37.142	192,000
2022-12-22	44.950	44.950	44.100	44.100	37.611	98,000
2022-12-21	44.300	45.000	44.050	44.050	37.569	135,000
2022-12-20	45.700	46.000	44.050	44.150	37.654	146,000
2022-12-19	45.450	46.000	45.450	45.550	38.848	79,000
2022-12-16	46.900	46.900	46.200	46.250	39.445	146,000
2022-12-15	47.300	47.750	47.100	47.400	40.426	111,000
2022-12-14	47.700	47.700	46.850	47.300	40.340	228,000
2022-12-13	48.100	48.400	47.600	47.600	40.596	159,000
2022-12-12	48.600	48.600	47.600	48.000	40.937	148,000
2022-12-09	48.650	48.800	48.150	48.500	41.364	114,000
2022-12-08	48.800	48.800	48.000	48.600	41.449	166,000
2022-12-07	49.050	49.800	48.350	48.800	41.620	214,000
2022-12-06	51.000	51.300	49.500	49.550	42.259	424,000
2022-12-05	49.600	51.800	49.600	51.700	44.093	537,000
2022-12-02	49.650	49.700	49.000	49.300	42.046	162,000
2022-12-01	49.550	50.000	49.100	49.600	42.302	275,000
2022-11-30	47.750	49.600	47.750	49.100	41.876	194,000
2022-11-29	47.950	48.150	47.250	47.750	40.724	112,000
2022-11-28	47.600	48.300	47.250	47.850	40.809	188,000
2022-11-25	50.000	50.000	48.400	48.450	41.321	237,000
2022-11-24	48.950	50.000	48.700	50.000	42.643	308,000
2022-11-23	49.100	49.350	48.600	48.650	41.492	183,000
2022-11-22	48.800	49.150	48.500	48.600	41.449	140,000
2022-11-21	48.500	49.000	48.450	48.600	41.449	115,000
2022-11-18	49.150	49.250	48.400	48.500	41.364	147,000
2022-11-17	48.300	49.100	48.300	48.750	41.577	208,000
2022-11-16	48.400	48.500	47.250	48.300	41.193	161,000
2022-11-15	49.700	49.750	47.950	48.250	41.151	346,000
2022-11-14	47.500	49.550	47.450	49.300	42.046	626,000
2022-11-11	47.050	47.500	46.000	46.000	39.232	273,000
2022-11-10	46.400	47.100	45.700	46.000	39.232	224,000
2022-11-09	47.950	48.500	47.300	47.800	40.767	266,000
2022-11-08	47.150	48.400	47.100	47.200	40.255	312,000
2022-11-07	46.700	47.600	46.600	47.100	40.170	463,000
2022-11-04	43.600	47.950	43.550	47.950	40.895	641,000

← NewerPage 16 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.