Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	59.800	65.100	59.800	63.300	52.085	356,331
2022-05-16	60.700	60.900	58.600	59.700	49.123	66,619
2022-05-13	58.300	61.000	58.300	60.600	49.864	176,003
2022-05-12	57.400	57.800	56.600	57.700	47.477	79,100
2022-05-11	55.900	58.200	55.900	58.200	47.889	57,975
2022-05-10	54.700	54.800	54.500	54.500	44.844	13,101
2022-05-09	55.700	56.800	54.800	55.100	45.338	23,225
2022-05-06	56.900	56.900	55.000	55.800	45.914	38,375
2022-05-05	55.500	57.700	55.500	57.300	47.148	60,217
2022-05-04	54.900	56.800	54.600	55.000	45.256	29,369
2022-05-03	52.900	56.200	52.900	56.100	46.161	120,581
2022-04-29	51.400	54.000	51.300	52.100	42.870	91,097
2022-04-28	49.500	51.100	48.950	50.600	41.635	152,680
2022-04-27	53.000	53.000	46.000	46.150	37.974	362,064
2022-04-26	54.000	54.200	53.200	53.900	44.351	33,219
2022-04-25	54.000	54.500	53.200	53.600	44.104	53,038
2022-04-22	53.900	55.000	53.800	54.500	44.844	36,894
2022-04-21	54.300	54.700	53.800	53.800	44.268	33,500
2022-04-20	56.000	56.000	52.100	54.400	44.762	83,671
2022-04-19	56.800	56.800	54.900	55.200	45.420	74,151
2022-04-18	58.400	58.400	55.800	55.900	45.996	78,033
2022-04-15	58.700	58.700	57.100	57.600	47.395	66,101
2022-04-14	59.200	59.200	57.400	57.900	47.642	40,653
2022-04-13	59.900	59.900	57.900	58.200	47.889	14,721
2022-04-12	56.200	60.200	56.200	58.500	48.136	97,566
2022-04-11	59.800	59.800	55.700	55.800	45.914	202,354
2022-04-08	57.800	59.800	57.800	59.800	49.205	54,416
2022-04-07	62.500	62.500	57.300	58.700	48.300	352,525
2022-04-06	63.000	63.200	62.100	62.300	51.262	69,049
2022-04-01	63.100	64.700	63.100	64.000	52.661	57,479
2022-03-31	65.900	65.900	63.700	63.700	52.414	21,416
2022-03-30	62.300	65.900	62.300	65.000	53.484	99,684
2022-03-29	61.700	63.700	61.600	62.800	51.674	99,657
2022-03-28	63.200	63.200	61.500	62.400	51.345	153,281
2022-03-25	64.400	65.000	62.900	63.300	52.085	183,470
2022-03-24	66.300	66.300	62.600	64.800	53.320	167,296
2022-03-23	66.600	67.100	65.300	65.500	53.895	175,837
2022-03-22	67.200	68.200	64.800	66.600	54.801	237,857
2022-03-21	66.800	70.200	66.400	67.300	55.377	302,793
2022-03-18	66.200	67.200	65.800	67.000	55.130	188,558
2022-03-17	68.200	70.300	66.300	67.000	55.130	321,791
2022-03-16	69.000	70.200	66.200	68.000	55.953	260,154
2022-03-15	69.900	70.400	67.100	68.100	56.035	446,924
2022-03-14	66.000	73.000	65.200	70.800	58.256	1,263,113
2022-03-11	65.200	67.300	64.600	65.100	53.566	233,419
2022-03-10	63.000	65.200	63.000	64.200	52.826	62,155
2022-03-09	61.100	63.100	61.100	62.500	51.427	37,300
2022-03-08	62.000	63.000	61.100	61.100	50.275	139,845
2022-03-07	63.200	63.200	62.000	62.500	51.427	47,910
2022-03-04	63.300	65.200	63.000	64.200	52.826	50,249
2022-03-03	64.800	67.000	63.000	64.700	53.237	122,630
2022-03-02	61.400	64.000	61.400	63.100	51.921	57,436
2022-03-01	61.400	63.500	61.400	62.400	51.345	99,684
2022-02-25	61.000	62.400	61.000	61.400	50.522	66,569
2022-02-24	62.300	62.700	60.100	61.900	50.933	97,398
2022-02-23	62.600	63.000	62.100	62.500	51.427	68,663
2022-02-22	63.300	64.200	62.000	62.400	51.345	144,441
2022-02-21	64.200	65.900	63.200	65.000	53.484	144,273
2022-02-18	66.600	66.600	63.400	64.100	52.744	385,468
2022-02-17	68.200	68.500	66.600	67.100	55.212	251,121

← NewerPage 19 of 21 · 1,217 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.