Chitec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 121.50 | 122.00 | 116.00 | 116.00 | 116.00 | 394,120 |
| 2026-07-22 | 127.00 | 128.00 | 120.50 | 120.50 | 120.50 | 663,685 |
| 2026-07-21 | 122.50 | 130.00 | 122.50 | 125.50 | 125.50 | 406,088 |
| 2026-07-20 | 127.50 | 127.50 | 117.00 | 122.00 | 122.00 | 612,112 |
| 2026-07-17 | 134.50 | 136.50 | 126.50 | 130.00 | 130.00 | 688,113 |
| 2026-07-16 | 143.50 | 148.00 | 137.00 | 139.00 | 139.00 | 1,818,438 |
| 2026-07-15 | 131.00 | 143.00 | 126.00 | 143.00 | 143.00 | 1,311,434 |
| 2026-07-14 | 124.00 | 130.50 | 120.50 | 130.00 | 130.00 | 1,152,277 |
| 2026-07-13 | 130.50 | 130.50 | 120.50 | 120.50 | 120.50 | 301,351 |
| 2026-07-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-07-09 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | 309,999 |
| 2026-07-08 | 129.50 | 133.00 | 126.00 | 129.50 | 127.90 | 284,200 |
| 2026-07-07 | 140.50 | 140.50 | 128.00 | 129.00 | 127.41 | 430,639 |
| 2026-07-06 | 139.50 | 145.00 | 139.00 | 139.00 | 137.28 | 436,093 |
| 2026-07-03 | 141.00 | 141.50 | 138.50 | 140.00 | 138.27 | 284,302 |
| 2026-07-02 | 135.00 | 145.00 | 135.00 | 141.00 | 139.26 | 491,018 |
| 2026-07-01 | 147.00 | 147.00 | 136.50 | 137.00 | 135.31 | 615,109 |
| 2026-06-30 | 144.00 | 147.00 | 143.00 | 144.00 | 142.22 | 682,537 |
| 2026-06-29 | 146.50 | 155.00 | 143.00 | 143.00 | 141.23 | 2,229,018 |
| 2026-06-26 | 157.00 | 162.00 | 141.00 | 141.00 | 139.26 | 1,800,939 |
| 2026-06-25 | 159.00 | 163.00 | 154.50 | 156.00 | 154.07 | 2,837,350 |
| 2026-06-24 | 147.00 | 157.00 | 143.00 | 157.00 | 155.06 | 1,911,948 |
| 2026-06-23 | 149.50 | 153.00 | 146.00 | 149.00 | 147.16 | 1,551,200 |
| 2026-06-22 | 144.00 | 151.50 | 139.00 | 149.50 | 147.65 | 1,342,400 |
| 2026-06-18 | 135.00 | 144.00 | 133.00 | 142.50 | 140.74 | 1,240,207 |
| 2026-06-17 | 126.50 | 136.50 | 126.50 | 134.50 | 132.84 | 823,064 |
| 2026-06-16 | 129.00 | 131.50 | 126.00 | 129.00 | 127.41 | 617,001 |
| 2026-06-15 | 125.00 | 131.00 | 125.00 | 127.50 | 125.92 | 545,088 |
| 2026-06-12 | 127.50 | 132.00 | 124.00 | 124.50 | 122.96 | 610,197 |
| 2026-06-11 | 129.00 | 132.00 | 119.50 | 123.00 | 121.48 | 1,248,081 |
| 2026-06-10 | 140.00 | 148.00 | 130.00 | 130.00 | 128.39 | 779,136 |
| 2026-06-09 | 141.00 | 144.00 | 133.50 | 143.50 | 141.73 | 1,034,111 |
| 2026-06-08 | 130.50 | 140.00 | 130.50 | 138.00 | 136.30 | 758,020 |
| 2026-06-05 | 144.00 | 149.00 | 141.00 | 144.50 | 142.71 | 698,193 |
| 2026-06-04 | 147.50 | 153.00 | 145.00 | 146.50 | 144.69 | 995,033 |
| 2026-06-03 | 151.00 | 153.00 | 147.00 | 147.50 | 145.68 | 1,024,251 |
| 2026-06-02 | 164.00 | 165.00 | 148.00 | 149.50 | 147.65 | 3,035,349 |
| 2026-06-01 | 170.00 | 171.00 | 163.00 | 164.00 | 161.97 | 1,281,200 |
| 2026-05-29 | 175.50 | 177.00 | 167.50 | 169.00 | 166.91 | 1,595,502 |
| 2026-05-28 | 163.00 | 178.50 | 163.00 | 171.00 | 168.89 | 4,426,100 |
| 2026-05-27 | 170.00 | 171.00 | 162.00 | 162.50 | 160.49 | 1,586,424 |
| 2026-05-26 | 178.50 | 179.00 | 168.00 | 169.00 | 166.91 | 2,098,546 |
| 2026-05-25 | 184.50 | 184.50 | 175.00 | 177.50 | 175.31 | 3,415,916 |
| 2026-05-22 | 180.50 | 184.50 | 176.00 | 183.50 | 181.23 | 5,128,476 |
| 2026-05-21 | 160.50 | 174.00 | 160.50 | 174.00 | 171.85 | 3,717,114 |
| 2026-05-20 | 157.00 | 163.00 | 153.00 | 158.50 | 156.54 | 3,081,197 |
| 2026-05-19 | 165.00 | 171.00 | 155.50 | 158.50 | 156.54 | 3,673,048 |
| 2026-05-18 | 174.00 | 174.00 | 165.00 | 168.00 | 165.92 | 3,511,578 |
| 2026-05-15 | 173.00 | 187.50 | 172.50 | 172.50 | 170.37 | 6,529,469 |
| 2026-05-14 | 177.50 | 189.00 | 165.50 | 177.00 | 174.81 | 8,356,448 |
| 2026-05-13 | 170.00 | 183.00 | 169.50 | 176.00 | 173.83 | 5,900,315 |
| 2026-05-12 | 155.00 | 179.50 | 151.50 | 178.00 | 175.80 | 9,018,476 |
| 2026-05-11 | 159.00 | 168.00 | 159.00 | 168.00 | 165.92 | 2,598,440 |
| 2026-05-08 | 144.50 | 153.00 | 143.00 | 153.00 | 151.11 | 1,430,276 |
| 2026-05-07 | 153.50 | 158.00 | 143.00 | 149.00 | 147.16 | 1,931,422 |
| 2026-05-06 | 161.50 | 161.50 | 140.00 | 153.00 | 151.11 | 2,416,900 |
| 2026-05-05 | 140.00 | 147.00 | 140.00 | 147.00 | 145.18 | 644,444 |
| 2026-05-04 | 126.00 | 134.00 | 126.00 | 134.00 | 132.34 | 1,139,635 |
| 2026-04-30 | 122.00 | 125.50 | 120.50 | 122.00 | 120.49 | 1,566,807 |
| 2026-04-29 | 117.00 | 125.50 | 114.50 | 121.00 | 119.51 | 1,805,509 |
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.