Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	80.000	82.000	78.500	80.900	79.901	705,352
2025-10-22	81.000	81.500	80.000	80.700	79.703	541,123
2025-10-21	78.800	82.000	77.900	82.000	80.987	598,693
2025-10-20	76.500	78.700	76.500	78.300	77.333	325,002
2025-10-17	76.100	78.500	76.100	77.100	76.147	210,255
2025-10-16	77.900	78.600	77.000	77.300	76.345	527,179
2025-10-15	74.200	79.300	72.600	78.800	77.826	892,464
2025-10-14	82.300	82.300	72.500	72.600	71.703	1,353,288
2025-10-13	75.200	79.500	75.200	79.000	78.024	835,637
2025-10-09	81.900	81.900	77.700	78.600	77.629	921,300
2025-10-08	76.500	81.000	76.500	80.200	79.209	1,471,090
2025-10-07	78.600	78.600	75.000	76.800	75.851	1,818,307
2025-10-03	80.300	82.300	79.000	79.200	78.222	5,312,921
2025-10-02	80.400	83.400	79.000	82.000	80.987	8,137,182
2025-10-01	78.500	81.000	73.700	81.000	79.999	16,963,922
2025-09-30	71.400	77.000	70.500	77.000	76.049	8,427,105
2025-09-29	70.000	70.000	70.000	70.000	69.135	0
2025-09-26	65.100	70.000	63.900	70.000	69.135	7,643,478
2025-09-25	60.200	65.800	59.200	65.100	64.296	4,961,073
2025-09-24	57.500	60.800	57.500	59.900	59.160	1,505,088
2025-09-23	58.400	58.500	56.500	57.100	56.395	1,169,100
2025-09-22	62.900	63.500	59.100	59.100	58.370	3,661,034
2025-09-19	54.700	59.200	54.000	59.200	58.469	2,735,139
2025-09-18	54.800	55.400	53.300	53.900	53.234	542,004
2025-09-17	55.700	55.700	54.200	54.400	53.728	721,000
2025-09-16	57.600	58.800	54.500	55.700	55.012	2,017,010
2025-09-15	54.400	56.400	53.000	56.000	55.308	1,820,013
2025-09-12	52.400	56.400	52.400	55.300	54.617	4,109,195
2025-09-11	51.500	51.500	51.500	51.500	50.864	636,004
2025-09-10	46.950	47.000	46.550	46.900	46.321	118,000
2025-09-09	47.650	47.650	46.550	47.200	46.617	144,000
2025-09-08	48.500	48.500	47.650	47.650	47.061	120,196
2025-09-05	48.000	48.700	47.500	48.300	47.703	201,300
2025-09-04	48.400	48.600	47.650	47.950	47.358	120,000
2025-09-03	47.650	48.350	47.400	48.350	47.753	84,030
2025-09-02	48.750	48.750	47.250	48.000	47.407	150,029
2025-09-01	48.000	49.300	47.900	48.600	48.000	210,001
2025-08-29	48.700	48.750	47.600	48.300	47.703	144,021
2025-08-28	47.600	48.600	47.400	48.350	47.753	176,061
2025-08-27	47.000	47.950	47.000	47.600	47.012	166,256
2025-08-26	46.400	46.750	46.050	46.750	46.172	121,352
2025-08-25	46.050	46.600	45.950	46.450	45.876	161,001
2025-08-22	47.050	47.100	45.000	45.950	45.382	273,001
2025-08-21	47.050	47.150	46.650	46.900	46.321	85,000
2025-08-20	48.200	48.200	46.400	46.600	46.024	240,080
2025-08-19	49.350	49.600	48.450	48.600	48.000	342,320
2025-08-18	49.100	49.500	48.550	48.950	48.345	335,000
2025-08-15	48.650	50.900	48.050	48.850	48.246	533,100
2025-08-14	47.400	50.000	47.350	49.100	48.493	857,079
2025-08-13	47.950	50.800	47.050	48.550	47.950	2,509,068
2025-08-12	45.500	46.800	45.300	46.250	45.679	429,000
2025-08-11	46.000	46.000	44.700	44.800	44.247	202,399
2025-08-08	47.050	47.050	46.050	46.550	45.975	163,000
2025-08-07	47.500	47.800	46.600	47.050	46.469	130,017
2025-08-06	46.950	47.250	46.600	47.250	46.666	83,080
2025-08-05	47.750	47.750	47.150	47.150	46.568	77,069
2025-08-04	46.650	47.700	46.000	47.300	46.716	224,000
2025-08-01	45.000	45.000	45.000	45.000	44.444	0
2025-07-31	45.550	45.550	44.650	45.000	44.444	95,001
2025-07-30	45.100	45.500	44.900	45.400	44.839	109,000

← NewerPage 5 of 21 · 1,220 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.