Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	58.300	65.000	58.300	62.200	51.180	374,337
2022-02-14	59.600	59.600	58.000	58.200	47.889	101,982
2022-02-11	60.200	60.500	59.500	59.700	49.123	165,991
2022-02-10	58.200	62.200	58.000	60.600	49.864	359,055
2022-02-09	55.300	57.200	55.300	57.200	47.066	90,370
2022-02-08	55.700	55.700	55.000	55.500	45.667	72,620
2022-02-07	53.000	56.200	53.000	55.000	45.256	108,176
2022-01-26	52.000	52.500	52.000	52.500	43.199	18,050
2022-01-25	51.100	53.000	50.800	52.000	42.787	71,402
2022-01-24	52.000	52.000	50.400	51.100	42.047	26,193
2022-01-21	53.000	53.700	52.300	52.900	43.528	19,503
2022-01-20	54.000	55.000	53.000	53.000	43.610	58,934
2022-01-19	53.800	54.200	53.400	53.800	44.268	37,050
2022-01-18	55.200	55.300	53.900	54.900	45.173	83,833
2022-01-17	52.500	53.900	52.300	53.300	43.857	22,213
2022-01-14	52.900	52.900	51.600	52.200	42.952	60,000
2022-01-13	53.600	53.600	51.800	52.900	43.528	54,950
2022-01-12	54.400	54.500	53.600	53.800	44.268	57,270
2022-01-11	55.200	55.200	53.800	54.200	44.597	55,764
2022-01-10	54.500	55.700	54.300	54.900	45.173	103,741
2022-01-07	57.200	57.200	56.000	56.100	46.161	25,702
2022-01-06	56.800	57.200	56.400	56.800	46.737	31,063
2022-01-05	56.600	57.500	56.200	57.000	46.901	119,224
2022-01-04	55.500	57.700	55.000	57.500	47.313	129,568
2022-01-03	54.000	55.200	53.500	54.300	44.680	79,180
2021-12-30	55.000	55.200	53.300	53.700	44.186	67,645
2021-12-29	55.300	55.500	53.300	53.900	44.351	88,453
2021-12-28	57.000	57.000	55.200	56.100	46.161	51,852
2021-12-27	58.000	58.200	56.300	56.300	46.325	137,411
2021-12-24	55.800	57.800	55.600	57.000	46.901	174,369
2021-12-23	56.000	57.000	55.000	56.400	46.408	70,399
2021-12-22	53.600	56.300	53.600	55.400	45.585	99,462
2021-12-21	55.200	55.200	51.300	52.700	43.363	181,512
2021-12-20	58.300	59.200	54.000	54.800	45.091	497,686
2021-12-17	59.200	61.200	52.700	58.600	48.218	796,271
2021-12-16	47.200	60.300	47.200	58.800	48.383	794,114
2021-12-15	47.550	47.800	45.650	47.050	38.714	171,735
2021-12-14	46.700	50.000	46.000	47.950	39.455	364,897
2021-12-13	44.200	47.500	44.000	47.000	38.673	365,751
2021-12-10	42.750	44.100	42.000	43.500	35.793	150,358
2021-12-09	42.250	44.200	42.000	43.500	35.793	70,035
2021-12-08	42.550	42.550	42.000	42.000	34.559	4,279
2021-12-07	41.900	42.000	41.050	41.850	34.436	41,506
2021-12-06	41.750	41.900	40.550	41.850	34.436	42,853
2021-12-03	42.150	42.150	41.300	41.400	34.065	46,799
2021-12-02	42.100	42.100	41.400	42.100	34.641	7,722
2021-12-01	42.050	42.050	42.050	42.050	34.600	0
2021-11-30	42.100	42.600	41.400	42.050	34.600	59,277
2021-11-29	41.100	42.150	41.000	41.950	34.518	56,253
2021-11-26	42.250	42.650	41.100	41.650	34.271	137,452
2021-11-25	41.900	42.600	41.350	42.600	35.053	30,230
2021-11-24	42.950	43.150	40.400	41.800	34.394	224,561
2021-11-23	42.400	44.200	41.800	42.650	35.094	378,700
2021-11-22	39.750	42.600	39.600	42.150	34.682	156,713
2021-11-19	39.900	40.350	39.000	39.700	32.666	34,654
2021-11-18	39.850	39.850	39.200	39.300	32.337	27,550
2021-11-17	38.850	39.150	38.550	38.850	31.967	23,100
2021-11-16	39.600	39.750	39.000	39.500	32.502	18,550
2021-11-15	40.050	40.050	39.000	39.650	32.625	28,201
2021-11-12	39.600	41.000	39.600	40.200	33.078	38,824

← NewerPage 20 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.