Chitec Technology Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	39.600	41.000	39.600	40.200	33.078	38,824
2021-11-11	39.700	40.250	39.600	39.750	32.708	98,003
2021-11-10	39.950	39.950	39.550	39.800	32.749	20,313
2021-11-09	39.900	39.900	39.250	39.900	32.831	22,202
2021-11-08	39.200	39.900	39.150	39.900	32.831	50,549
2021-11-05	38.900	39.150	38.500	39.100	32.173	54,053
2021-11-04	37.650	37.650	37.650	37.650	30.980	0
2021-11-03	37.000	37.650	37.000	37.650	30.980	5,385
2021-11-02	37.350	37.800	36.900	37.800	31.103	32,649
2021-11-01	38.450	38.450	36.850	37.350	30.733	90,183
2021-10-29	38.600	38.600	37.800	37.850	31.144	27,143
2021-10-28	38.850	39.000	37.900	37.900	31.185	21,448
2021-10-27	38.650	38.650	38.650	38.650	31.802	3,000
2021-10-26	38.950	39.250	37.800	38.300	31.514	46,500
2021-10-25	38.750	39.200	38.350	38.350	31.556	36,103
2021-10-22	40.000	40.000	38.650	39.100	32.173	29,700
2021-10-21	38.250	40.750	38.100	39.550	32.543	149,595
2021-10-20	38.000	38.850	37.850	38.600	31.761	19,100
2021-10-19	37.000	37.900	37.000	37.650	30.980	28,501
2021-10-18	38.500	38.750	36.300	38.000	30.243	173,937
2021-10-15	40.250	41.050	38.250	38.650	30.760	209,510
2021-10-14	40.050	40.700	38.950	40.550	32.273	213,166

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.