Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	59.300	59.300	57.800	58.900	50.234	65,835
2022-08-08	57.600	59.000	57.300	58.700	50.063	111,199
2022-08-05	55.500	57.600	55.500	55.900	47.675	24,251
2022-08-04	54.100	55.600	54.100	55.500	47.334	29,811
2022-08-03	55.300	57.700	55.100	55.100	46.993	48,298
2022-08-02	59.100	59.100	55.400	56.500	48.187	28,946
2022-08-01	59.200	59.200	57.500	58.000	49.466	50,927
2022-07-29	60.000	60.000	59.200	59.200	50.489	13,399
2022-07-28	60.400	60.400	59.100	59.400	50.660	46,657
2022-07-27	56.800	57.900	56.800	57.700	49.210	71,153
2022-07-26	57.200	57.200	55.600	56.100	47.846	57,124
2022-07-25	53.100	57.700	52.900	55.700	47.504	81,816
2022-07-22	52.300	53.700	51.900	53.200	45.372	47,631
2022-07-21	52.800	52.800	51.300	52.100	44.434	43,492
2022-07-20	52.500	53.000	52.400	52.700	44.946	16,361
2022-07-19	52.500	52.500	51.700	51.900	44.264	20,922
2022-07-18	52.200	53.400	52.200	52.600	44.861	35,571
2022-07-15	51.300	52.200	50.800	52.200	44.519	29,631
2022-07-14	51.200	51.200	50.500	51.200	43.667	51,552
2022-07-13	49.900	51.300	49.850	50.700	43.240	42,503
2022-07-12	50.900	50.900	48.850	48.850	41.662	72,273
2022-07-11	51.300	52.400	50.900	51.100	43.581	21,597
2022-07-08	50.400	52.700	50.400	50.400	42.984	89,820
2022-07-07	51.100	51.100	49.700	50.900	43.411	46,854
2022-07-06	53.200	53.500	49.150	50.400	42.984	138,126
2022-07-05	54.100	54.100	53.400	54.100	46.140	4,837
2022-07-04	55.300	55.300	53.400	53.400	45.543	4,373
2022-07-01	56.200	57.200	53.400	54.900	46.822	68,052
2022-06-30	58.500	58.500	56.600	57.200	48.784	15,201
2022-06-29	58.300	58.300	56.600	57.500	49.040	28,754
2022-06-28	58.900	58.900	57.600	57.900	49.381	13,351
2022-06-27	56.500	59.900	56.500	58.500	49.892	36,718
2022-06-24	56.200	57.700	55.400	56.100	47.846	78,150
2022-06-23	60.100	60.100	56.100	56.800	46.737	55,486
2022-06-22	60.300	60.900	58.800	59.200	48.712	47,046
2022-06-21	60.900	60.900	59.800	60.000	49.370	31,974
2022-06-20	60.600	62.400	60.000	60.000	49.370	57,100
2022-06-17	62.300	62.600	60.700	61.500	50.604	67,812
2022-06-16	63.500	65.000	62.700	63.000	51.838	85,206
2022-06-15	63.100	63.100	62.700	62.700	51.592	13,000
2022-06-14	63.700	63.900	62.700	63.000	51.838	67,725
2022-06-13	64.900	65.000	63.300	63.700	52.414	75,320
2022-06-10	66.000	66.600	64.700	64.700	53.237	372,571
2022-06-09	64.100	65.300	64.000	65.000	53.484	205,116
2022-06-08	64.000	64.200	63.600	63.800	52.497	106,986
2022-06-07	63.700	64.800	63.600	63.800	52.497	84,310
2022-06-06	64.000	65.000	63.200	63.200	52.003	108,552
2022-06-02	64.200	64.200	62.800	62.900	51.756	42,115
2022-06-01	64.000	64.000	62.700	63.700	52.414	39,532
2022-05-31	63.000	63.500	62.600	63.000	51.838	50,094
2022-05-30	61.600	62.900	61.300	62.000	51.016	41,118
2022-05-27	62.000	62.000	60.800	61.600	50.686	5,618
2022-05-26	61.600	61.800	60.300	61.000	50.193	24,250
2022-05-25	61.700	61.700	60.600	61.600	50.686	8,203
2022-05-24	61.900	62.200	60.200	60.200	49.534	38,713
2022-05-23	63.700	63.900	60.800	61.300	50.440	60,032
2022-05-20	63.000	64.100	62.700	62.800	51.674	90,989
2022-05-19	63.100	63.100	61.600	62.400	51.345	55,202
2022-05-18	65.000	65.000	61.800	63.200	52.003	74,359
2022-05-17	59.800	65.100	59.800	63.300	52.085	356,331

← NewerPage 18 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.