Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.350	46.350	45.050	45.400	44.839	188,014
2025-07-28	46.200	46.350	45.800	46.250	45.679	128,027
2025-07-25	45.450	46.550	45.450	46.200	45.629	284,001
2025-07-24	45.400	45.500	44.450	45.450	44.889	144,001
2025-07-23	44.500	45.050	44.500	44.950	44.395	216,001
2025-07-22	46.350	46.350	44.350	44.550	44.000	206,000
2025-07-21	46.300	46.300	45.900	46.250	45.679	106,003
2025-07-18	46.350	46.350	45.800	46.300	45.728	118,001
2025-07-17	45.600	46.300	45.600	46.300	45.728	100,030
2025-07-16	45.300	45.750	45.200	45.750	45.185	125,027
2025-07-15	44.700	45.350	44.500	45.300	44.740	190,085
2025-07-14	45.700	45.700	44.400	44.800	44.247	370,800
2025-07-11	47.700	47.700	46.050	46.150	45.580	724,081
2025-07-10	48.650	49.100	48.550	48.850	48.246	129,000
2025-07-09	48.650	48.900	48.350	48.900	48.296	109,000
2025-07-08	50.100	50.900	49.700	50.600	47.506	162,151
2025-07-07	51.300	51.300	50.000	50.500	47.412	158,002
2025-07-04	52.600	52.800	50.600	51.300	48.163	229,030
2025-07-03	52.100	52.700	52.000	52.300	49.102	128,143
2025-07-02	51.700	52.100	51.500	52.100	48.914	139,017
2025-07-01	51.600	51.900	51.300	51.700	48.538	83,026
2025-06-30	52.100	52.300	51.300	51.600	48.445	214,003
2025-06-27	53.900	53.900	52.000	52.400	49.196	301,050
2025-06-26	54.000	55.300	53.600	53.600	50.322	607,041
2025-06-25	52.500	54.100	52.500	53.600	50.322	676,001
2025-06-24	51.500	52.700	51.300	52.400	49.196	389,150
2025-06-23	50.500	50.800	49.400	50.600	47.506	252,298
2025-06-20	52.800	52.800	49.850	51.100	47.975	516,042
2025-06-19	54.000	54.000	51.500	51.600	48.445	716,115
2025-06-18	55.000	55.000	53.900	54.000	50.698	458,052
2025-06-17	56.000	56.100	54.000	55.000	51.637	687,110
2025-06-16	54.700	56.200	53.800	55.900	52.482	1,125,278
2025-06-13	55.500	56.500	54.500	54.600	51.261	1,314,027
2025-06-12	53.500	57.100	53.300	56.200	52.763	1,476,052
2025-06-11	53.900	54.300	52.400	53.300	50.041	509,110
2025-06-10	52.000	52.800	51.900	52.700	49.477	241,000
2025-06-09	51.500	52.200	50.600	51.900	48.726	101,000
2025-06-06	53.200	53.200	51.900	52.300	49.102	54,001
2025-06-05	52.500	54.600	52.500	52.800	49.571	332,001
2025-06-04	51.900	52.500	51.200	52.500	49.290	144,002
2025-06-03	51.200	52.500	50.800	51.600	48.445	469,001
2025-06-02	51.300	51.300	49.950	50.200	47.130	97,004
2025-05-29	52.200	52.200	50.500	51.900	48.726	225,001
2025-05-28	53.300	53.300	51.300	51.600	48.445	147,001
2025-05-27	52.400	55.400	52.400	52.800	49.571	347,000
2025-05-26	52.600	52.700	51.100	51.700	48.538	71,003
2025-05-23	52.200	52.700	51.800	52.700	49.477	69,003
2025-05-22	52.300	52.800	52.300	52.800	49.571	24,000
2025-05-21	53.100	53.200	52.700	53.000	49.759	42,000
2025-05-20	53.200	53.500	52.700	52.900	49.665	124,000
2025-05-19	53.500	53.500	52.400	52.800	49.571	177,007
2025-05-16	54.300	55.200	53.900	54.300	50.980	224,000
2025-05-15	52.000	54.700	52.000	54.200	50.886	351,010
2025-05-14	52.400	53.400	51.900	52.600	49.383	161,031
2025-05-13	52.700	54.000	51.800	52.400	49.196	259,001
2025-05-12	49.900	51.400	49.650	51.000	47.881	169,557
2025-05-09	50.000	50.000	48.600	49.600	46.567	73,001
2025-05-08	49.100	49.800	48.700	49.800	46.755	64,000
2025-05-07	48.000	48.350	47.650	48.350	45.393	42,002
2025-05-06	47.450	48.600	47.450	48.000	45.065	64,050

← NewerPage 6 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.