Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	78.300	79.800	76.200	76.500	75.555	732,362
2026-01-19	77.600	79.300	75.000	78.100	77.135	931,014
2026-01-16	82.000	82.200	77.000	79.000	78.024	1,634,117
2026-01-15	77.100	84.500	76.800	81.300	80.296	1,483,191
2026-01-14	80.400	80.500	77.800	78.000	77.036	1,029,044
2026-01-13	82.800	83.100	78.100	80.300	79.308	1,851,020
2026-01-12	80.300	86.000	80.300	82.800	81.777	3,083,501
2026-01-09	80.000	81.900	75.800	78.800	77.826	4,856,030
2026-01-08	69.900	75.300	69.900	75.300	74.370	1,653,161
2026-01-07	71.000	73.400	68.500	68.500	67.654	1,170,421
2026-01-06	71.500	76.500	70.200	70.800	69.925	2,798,179
2026-01-05	72.100	74.100	70.900	71.500	70.617	4,671,668
2026-01-02	62.600	67.400	62.000	67.400	66.567	2,229,595
2025-12-31	60.000	63.600	60.000	61.300	60.543	1,020,205
2025-12-30	60.200	60.500	59.400	60.000	59.259	189,161
2025-12-29	61.000	61.400	59.600	60.700	59.950	256,046
2025-12-26	60.300	61.200	59.500	60.700	59.950	231,002
2025-12-24	61.500	61.900	60.000	60.000	59.259	280,010
2025-12-23	60.800	62.200	60.500	61.200	60.444	525,742
2025-12-22	60.000	61.400	59.900	60.600	59.851	420,052
2025-12-19	57.700	59.500	57.600	59.400	58.666	227,021
2025-12-18	57.100	57.900	56.500	57.600	56.888	354,741
2025-12-17	59.300	59.900	57.400	57.600	56.888	346,200
2025-12-16	61.200	62.200	58.500	59.300	58.567	673,001
2025-12-15	60.400	62.400	59.300	60.700	59.950	626,089
2025-12-12	66.000	67.500	61.000	61.400	60.641	3,705,125
2025-12-11	60.500	63.900	59.400	63.900	63.111	779,055
2025-12-10	58.000	59.200	57.400	58.100	57.382	299,006
2025-12-09	57.400	58.200	56.700	58.000	57.283	169,010
2025-12-08	57.600	58.700	56.700	57.300	56.592	373,002
2025-12-05	55.700	56.600	55.500	56.600	55.901	129,000
2025-12-04	56.300	56.800	55.500	56.000	55.308	127,000
2025-12-03	55.800	56.500	55.000	55.600	54.913	153,101
2025-12-02	56.500	56.500	55.300	55.300	54.617	135,000
2025-12-01	57.600	57.900	55.600	55.900	55.209	146,031
2025-11-28	57.200	58.000	56.700	56.900	56.197	217,001
2025-11-27	57.600	57.600	56.300	56.300	55.604	153,001
2025-11-26	58.000	58.400	57.300	57.400	56.691	176,000
2025-11-25	55.300	57.500	55.300	57.000	56.296	187,003
2025-11-24	55.300	55.600	54.500	55.200	54.518	188,002
2025-11-21	55.200	56.100	54.600	55.000	54.321	201,004
2025-11-20	57.600	57.900	56.100	56.500	55.802	222,200
2025-11-19	57.600	57.600	55.800	56.300	55.604	223,001
2025-11-18	59.100	59.200	56.700	56.900	56.197	438,075
2025-11-17	59.600	60.800	58.700	58.700	57.975	300,002
2025-11-14	58.700	60.300	58.700	59.500	58.765	374,029
2025-11-13	61.700	62.800	58.600	59.700	58.962	1,195,056
2025-11-12	64.500	67.700	64.500	65.000	64.197	672,100
2025-11-11	64.800	64.800	62.500	62.900	62.123	882,505
2025-11-10	67.500	67.500	65.400	66.600	65.777	452,010
2025-11-07	69.200	69.600	67.000	67.700	66.864	397,070
2025-11-06	70.900	70.900	68.900	70.000	69.135	340,001
2025-11-05	69.800	71.100	68.000	69.400	68.543	612,030
2025-11-04	71.000	75.200	71.000	71.400	70.518	822,014
2025-11-03	70.900	72.600	70.200	70.500	69.629	535,126
2025-10-31	70.700	73.000	70.300	70.500	69.629	720,176
2025-10-30	73.500	76.400	69.900	71.200	70.320	1,584,160
2025-10-29	73.900	78.600	73.000	73.200	72.296	1,175,091
2025-10-28	79.000	79.000	72.600	73.900	72.987	1,788,699
2025-10-27	83.900	84.600	77.200	79.600	78.617	2,331,101

← NewerPage 4 of 5 · 244 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.