Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	49.650	49.650	46.300	47.950	45.018	114,052
2025-05-02	49.700	49.800	49.000	49.800	46.755	53,051
2025-04-30	49.600	49.600	48.900	49.500	46.473	75,051
2025-04-29	49.500	49.700	49.250	49.550	46.520	85,100
2025-04-28	49.000	49.400	49.000	49.400	46.379	49,100
2025-04-25	48.400	49.500	48.100	49.000	46.004	162,050
2025-04-24	48.000	48.500	47.750	48.050	45.112	72,050
2025-04-23	47.000	47.850	46.500	47.600	44.689	168,001
2025-04-22	45.450	45.950	43.800	45.550	42.765	283,001
2025-04-21	46.550	46.550	45.450	45.550	42.765	115,004
2025-04-18	47.500	47.550	46.500	47.350	44.455	88,002
2025-04-17	46.600	47.950	46.600	47.150	44.267	112,002
2025-04-16	49.950	49.950	47.250	47.700	44.783	208,066
2025-04-15	45.800	49.850	45.800	49.700	46.661	306,000
2025-04-14	45.000	46.950	45.000	45.350	42.577	147,054
2025-04-11	42.000	44.600	41.450	44.600	41.873	291,100
2025-04-10	46.050	46.050	46.050	46.050	43.234	83,020
2025-04-09	45.000	45.000	41.900	41.900	39.338	515,142
2025-04-08	48.000	48.000	46.550	46.550	43.703	224,411
2025-04-07	51.700	51.700	51.700	51.700	48.538	37,006
2025-04-02	56.400	57.400	56.100	57.400	53.890	61,049
2025-04-01	55.500	56.700	55.500	56.700	53.233	142,010
2025-03-31	57.800	57.800	54.500	55.100	51.731	264,116
2025-03-28	60.600	60.600	58.500	59.000	55.392	204,007
2025-03-27	60.400	61.000	60.000	61.000	57.270	92,007
2025-03-26	62.000	62.000	60.900	60.900	57.176	72,149
2025-03-25	62.600	62.700	61.300	61.600	57.833	90,116
2025-03-24	63.100	63.100	62.100	62.500	58.678	88,300
2025-03-21	63.700	63.700	62.000	63.100	59.241	128,006
2025-03-20	61.900	63.400	61.900	63.400	59.523	153,100
2025-03-19	62.100	63.000	61.500	61.800	58.021	92,025
2025-03-18	61.800	62.200	61.500	62.200	58.396	91,006
2025-03-17	61.900	61.900	61.400	61.500	57.739	86,012
2025-03-14	60.600	61.800	60.100	61.800	58.021	103,002
2025-03-13	61.700	62.400	60.500	61.000	57.270	157,007
2025-03-12	61.900	61.900	60.800	61.200	57.458	163,796
2025-03-11	61.200	61.600	60.000	61.600	57.833	317,014
2025-03-10	65.000	65.000	62.600	63.000	59.147	218,062
2025-03-07	65.800	66.000	63.800	65.300	61.307	164,050
2025-03-06	64.700	66.200	64.700	65.500	61.495	200,008
2025-03-05	63.800	64.900	63.800	64.700	60.744	152,002
2025-03-04	62.300	63.900	62.300	63.900	59.992	130,009
2025-03-03	64.000	64.000	62.500	63.300	59.429	130,131
2025-02-27	65.400	65.500	63.500	64.000	60.086	294,056
2025-02-26	65.600	65.800	65.100	65.600	61.588	106,007
2025-02-25	66.200	66.500	65.300	65.800	61.776	112,005
2025-02-24	66.600	66.800	66.000	66.600	62.527	157,013
2025-02-21	65.000	67.200	64.900	66.700	62.621	303,046
2025-02-20	65.100	65.200	64.600	65.200	61.213	139,034
2025-02-19	64.900	65.400	64.600	65.100	61.119	186,060
2025-02-18	64.400	66.000	64.400	64.700	60.744	287,104
2025-02-17	65.100	65.100	63.900	64.400	60.462	128,032
2025-02-14	65.200	65.200	63.900	64.700	60.744	146,200
2025-02-13	63.400	64.900	63.400	64.600	60.650	217,006
2025-02-12	63.500	64.200	62.800	62.900	59.054	172,002
2025-02-11	63.300	65.200	62.900	63.600	59.711	507,100
2025-02-10	61.700	62.600	60.900	62.300	58.490	140,207
2025-02-07	61.600	61.900	60.900	61.900	58.115	150,306
2025-02-06	59.300	62.000	59.300	61.600	57.833	340,018
2025-02-05	58.600	58.900	57.400	58.900	55.298	141,003

← NewerPage 7 of 21 · 1,216 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.