Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	43.200	43.750	43.100	43.600	37.185	190,000
2022-11-02	44.000	44.850	43.700	44.250	37.739	176,000
2022-11-01	43.000	44.150	42.900	43.750	37.313	155,000
2022-10-31	44.600	44.600	43.200	43.200	36.844	223,000
2022-10-28	42.900	44.800	42.800	43.650	37.227	400,000
2022-10-27	41.000	44.200	41.000	44.200	37.697	602,000
2022-10-26	41.000	41.750	40.200	40.200	34.285	147,000
2022-10-25	42.000	42.000	40.600	40.800	34.797	140,000
2022-10-24	42.000	42.850	41.700	41.850	35.692	176,000
2022-10-21	41.500	42.500	41.150	41.200	35.138	144,000
2022-10-20	42.900	42.900	41.700	42.200	35.991	181,000
2022-10-19	44.300	44.700	43.300	43.300	36.929	153,000
2022-10-18	44.150	44.500	43.350	44.350	37.824	189,000
2022-10-17	43.700	43.700	42.000	43.500	37.100	215,000
2022-10-14	43.650	45.750	43.300	44.400	37.867	398,000
2022-10-13	46.950	46.950	41.950	42.050	35.863	728,000
2022-10-12	48.300	48.400	45.900	46.600	39.743	347,000
2022-10-11	50.000	51.700	47.650	47.900	40.852	584,000
2022-10-07	54.500	54.900	52.900	52.900	45.116	267,000
2022-10-06	53.500	55.000	52.200	54.500	46.481	568,000
2022-10-05	54.300	55.500	53.100	53.200	45.372	1,171,000
2022-10-04	51.300	55.200	51.000	55.200	47.078	1,289,000
2022-10-03	50.600	51.800	49.100	50.200	42.814	715,000
2022-09-30	54.100	54.100	51.300	52.500	44.775	1,621,000
2022-09-29	58.000	59.300	56.900	57.000	48.613	913,000
2022-09-28	62.000	62.100	56.700	56.700	48.357	1,416,000
2022-09-27	66.400	66.400	59.000	63.000	53.730	1,384,000
2022-09-26	68.100	69.500	64.100	64.900	55.351	1,660,000
2022-09-23	70.500	74.300	67.300	71.200	60.724	2,168,000
2022-09-22	68.000	72.900	64.100	72.900	62.174	1,833,000
2022-09-21	72.300	72.300	69.800	69.800	59.530	1,272,000
2022-09-20	72.000	73.300	69.600	72.000	61.406	2,275,000
2022-09-19	68.000	72.700	66.900	72.700	62.003	3,991,000
2022-09-16	61.000	66.100	60.800	66.100	56.374	2,355,000
2022-09-15	58.000	61.000	57.900	60.100	51.257	2,141,000
2022-09-14	55.100	58.400	55.000	58.000	49.466	1,045,000
2022-09-13	58.500	58.500	55.900	56.400	48.101	1,868,000
2022-09-12	60.800	62.700	59.600	59.600	50.831	2,203,000
2022-09-08	54.300	60.000	53.500	59.100	50.404	2,851,000
2022-09-07	57.100	58.200	57.100	57.500	49.040	148,129
2022-09-06	61.200	61.900	58.100	58.700	50.063	493,957
2022-09-05	58.500	61.200	58.000	60.600	51.683	781,330
2022-09-02	56.400	58.900	56.400	57.800	49.295	601,891
2022-09-01	58.000	58.000	55.900	55.900	47.675	219,342
2022-08-31	58.000	58.900	57.200	57.200	48.784	112,022
2022-08-30	57.800	58.400	57.400	58.400	49.807	60,436
2022-08-29	56.700	58.900	56.200	58.000	49.466	167,157
2022-08-26	58.700	58.700	57.300	57.600	49.125	199,342
2022-08-25	57.400	61.900	57.300	58.500	49.892	449,649
2022-08-24	57.500	57.500	56.300	56.500	48.187	77,655
2022-08-23	56.200	57.900	56.000	57.200	48.784	173,284
2022-08-22	59.000	59.900	58.000	58.300	49.722	193,846
2022-08-19	61.200	61.200	59.700	60.000	51.172	239,551
2022-08-18	57.800	61.800	57.400	60.200	51.342	482,656
2022-08-17	58.800	58.900	57.100	57.300	48.869	198,798
2022-08-16	59.800	59.800	58.800	59.400	50.660	51,440
2022-08-15	58.200	59.900	58.200	59.600	50.831	93,846
2022-08-12	60.500	60.900	57.700	58.200	49.637	135,055
2022-08-11	59.100	61.300	59.100	60.100	51.257	248,244
2022-08-10	58.400	59.100	58.000	58.800	50.148	136,551

← NewerPage 17 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.