Chitec Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	58.700	58.700	57.300	57.800	54.265	69,100
2025-02-03	58.000	58.300	57.000	58.300	54.735	73,031
2025-01-22	59.000	59.100	58.600	59.100	55.486	81,000
2025-01-21	59.200	59.300	58.800	59.300	55.674	58,000
2025-01-20	59.300	59.600	58.500	59.600	55.955	75,000
2025-01-17	59.100	59.500	58.300	59.300	55.674	55,000
2025-01-16	60.000	60.000	59.000	59.200	55.580	132,000
2025-01-15	59.100	60.200	58.400	59.500	55.862	268,000
2025-01-14	58.400	58.700	57.200	58.500	54.923	199,000
2025-01-13	56.700	58.600	55.100	57.600	54.078	476,000
2025-01-10	56.300	56.400	54.000	55.600	52.200	319,000
2025-01-09	58.300	58.400	56.300	56.300	52.857	170,000
2025-01-08	58.900	59.000	58.100	58.600	55.017	91,000
2025-01-07	59.000	60.000	58.300	59.600	55.955	68,000
2025-01-06	58.400	59.300	58.000	59.200	55.580	106,000
2025-01-03	59.400	59.800	58.300	58.300	54.735	92,000
2025-01-02	59.700	60.000	58.900	59.600	55.955	67,000
2024-12-31	59.000	59.700	58.800	59.700	56.049	67,000
2024-12-30	60.700	60.800	59.200	59.500	55.862	98,000
2024-12-27	61.200	61.500	60.000	60.800	57.082	108,000
2024-12-26	60.900	62.300	60.900	61.700	57.927	177,000
2024-12-25	60.900	61.000	60.100	60.700	56.988	116,000
2024-12-24	60.700	61.600	60.000	60.400	56.706	127,000
2024-12-23	60.100	60.800	60.000	60.300	56.613	106,000
2024-12-20	60.400	60.500	59.400	59.600	55.955	105,000
2024-12-19	57.600	60.600	57.600	59.600	55.955	245,000
2024-12-18	58.700	59.000	57.800	58.600	55.017	79,000
2024-12-17	57.700	58.900	57.700	58.700	55.110	94,000
2024-12-16	59.700	59.700	57.000	57.800	54.265	383,000
2024-12-13	60.800	60.800	59.200	59.700	56.049	225,000
2024-12-12	61.000	61.700	60.300	60.800	57.082	209,000
2024-12-11	60.700	61.400	60.600	60.700	56.988	220,000
2024-12-10	62.100	62.400	61.300	61.400	57.645	58,000
2024-12-09	63.100	63.100	61.500	62.200	58.396	142,000
2024-12-06	62.200	63.500	62.200	62.900	59.054	189,000
2024-12-05	63.500	63.600	62.500	62.500	58.678	172,000
2024-12-04	62.500	63.500	62.400	63.200	59.335	294,000
2024-12-03	61.700	62.600	61.700	62.300	58.490	172,000
2024-12-02	62.200	62.200	60.400	61.900	58.115	180,000
2024-11-29	59.800	61.500	59.800	61.500	57.739	180,000
2024-11-28	63.000	63.600	59.200	60.500	56.800	630,000
2024-11-27	62.800	62.900	61.200	62.300	58.490	278,000
2024-11-26	62.900	64.200	61.400	62.800	58.960	464,000
2024-11-25	62.700	63.700	62.100	62.600	58.772	359,000
2024-11-22	62.500	62.800	61.800	61.800	58.021	233,000
2024-11-21	62.000	62.700	61.200	61.900	58.115	212,000
2024-11-20	62.300	62.300	61.300	61.600	57.833	293,090
2024-11-19	61.800	62.600	61.300	62.400	58.584	330,000
2024-11-18	62.900	62.900	61.200	61.700	57.927	275,000
2024-11-15	64.400	65.400	62.300	62.900	59.054	816,000
2024-11-14	66.900	67.200	64.500	64.500	60.556	429,000
2024-11-13	67.900	67.900	65.900	66.600	62.527	516,000
2024-11-12	68.000	68.400	65.700	67.200	63.091	907,000
2024-11-11	71.600	72.000	68.600	68.900	64.687	699,000
2024-11-08	72.400	74.700	71.300	71.500	67.128	619,000
2024-11-07	71.700	73.000	71.400	71.800	67.409	436,000
2024-11-06	71.700	72.800	71.000	71.200	66.846	390,000
2024-11-05	73.800	74.400	71.000	71.100	66.752	880,000
2024-11-04	76.800	76.800	73.500	73.500	69.005	519,000
2024-11-01	73.100	77.100	73.100	77.000	72.291	618,000

← NewerPage 8 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.