Chitec Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 75.000 | 75.500 | 74.100 | 74.600 | 70.038 | 437,000 |
| 2024-10-29 | 76.800 | 77.500 | 73.700 | 74.500 | 69.944 | 1,371,000 |
| 2024-10-28 | 81.200 | 81.200 | 75.600 | 75.700 | 71.071 | 1,918,000 |
| 2024-10-25 | 86.600 | 86.700 | 82.000 | 82.000 | 76.986 | 1,725,000 |
| 2024-10-24 | 88.600 | 89.600 | 83.300 | 84.300 | 79.145 | 4,179,000 |
| 2024-10-23 | 84.200 | 91.800 | 82.600 | 88.300 | 82.900 | 8,034,000 |
| 2024-10-22 | 83.000 | 88.400 | 82.100 | 84.200 | 79.051 | 5,604,000 |
| 2024-10-21 | 82.300 | 84.500 | 80.500 | 81.400 | 76.422 | 2,745,000 |
| 2024-10-18 | 77.900 | 81.400 | 75.300 | 80.400 | 75.483 | 2,973,000 |
| 2024-10-17 | 78.400 | 81.300 | 77.200 | 77.200 | 72.479 | 1,923,000 |
| 2024-10-16 | 76.500 | 78.800 | 75.900 | 77.500 | 72.761 | 764,000 |
| 2024-10-15 | 79.500 | 80.400 | 76.300 | 77.300 | 72.573 | 1,489,000 |
| 2024-10-14 | 76.000 | 78.400 | 73.500 | 77.900 | 73.136 | 2,267,000 |
| 2024-10-11 | 80.000 | 84.800 | 78.900 | 79.000 | 74.169 | 4,171,000 |
| 2024-10-09 | 83.200 | 83.600 | 77.600 | 78.400 | 73.606 | 1,850,000 |
| 2024-10-08 | 83.800 | 84.300 | 79.800 | 82.000 | 76.986 | 2,408,000 |
| 2024-10-07 | 86.000 | 88.900 | 84.700 | 85.100 | 79.896 | 3,749,000 |
| 2024-10-04 | 92.700 | 93.300 | 84.100 | 84.600 | 79.427 | 5,399,000 |
| 2024-10-01 | 95.700 | 99.700 | 91.700 | 93.200 | 87.501 | 27,631,000 |
| 2024-09-30 | 84.100 | 90.700 | 83.000 | 90.700 | 85.154 | 10,918,000 |
| 2024-09-27 | 77.000 | 82.500 | 77.000 | 82.500 | 77.455 | 2,574,000 |
| 2024-09-26 | 75.100 | 76.400 | 73.000 | 75.000 | 70.414 | 1,166,000 |
| 2024-09-25 | 74.800 | 76.500 | 73.800 | 74.100 | 69.569 | 1,170,000 |
| 2024-09-24 | 81.200 | 84.200 | 73.100 | 74.200 | 69.663 | 3,881,000 |
| 2024-09-23 | 81.000 | 81.800 | 77.200 | 80.400 | 75.483 | 1,996,000 |
| 2024-09-20 | 84.200 | 86.600 | 77.100 | 79.700 | 74.826 | 9,646,000 |
| 2024-09-19 | 74.500 | 79.800 | 73.500 | 79.800 | 74.920 | 5,216,000 |
| 2024-09-18 | 69.300 | 72.600 | 68.600 | 72.600 | 68.160 | 2,852,000 |
| 2024-09-16 | 63.100 | 67.100 | 62.800 | 66.000 | 61.964 | 770,000 |
| 2024-09-13 | 62.400 | 63.000 | 61.500 | 62.700 | 58.866 | 210,000 |
| 2024-09-12 | 61.500 | 63.400 | 61.200 | 62.100 | 58.303 | 455,000 |
| 2024-09-11 | 61.700 | 63.400 | 59.900 | 60.800 | 57.082 | 619,000 |
| 2024-09-10 | 60.000 | 60.000 | 57.400 | 58.500 | 54.923 | 178,000 |
| 2024-09-09 | 59.400 | 59.900 | 58.900 | 59.900 | 56.237 | 46,000 |
| 2024-09-06 | 59.200 | 60.400 | 58.500 | 60.000 | 56.331 | 127,000 |
| 2024-09-05 | 59.500 | 59.900 | 58.500 | 59.200 | 55.580 | 165,000 |
| 2024-09-04 | 58.400 | 59.600 | 57.700 | 58.700 | 55.110 | 250,000 |
| 2024-09-03 | 62.000 | 62.500 | 59.600 | 60.600 | 56.894 | 227,000 |
| 2024-09-02 | 63.500 | 63.900 | 61.500 | 62.000 | 58.209 | 254,000 |
| 2024-08-30 | 66.800 | 66.800 | 63.000 | 63.100 | 59.241 | 421,000 |
| 2024-08-29 | 64.700 | 67.500 | 64.400 | 65.800 | 61.776 | 931,000 |
| 2024-08-28 | 62.700 | 67.500 | 62.700 | 64.700 | 60.744 | 1,426,000 |
| 2024-08-27 | 63.500 | 65.000 | 61.700 | 62.500 | 58.678 | 515,000 |
| 2024-08-26 | 60.500 | 65.400 | 60.400 | 62.800 | 58.960 | 1,099,000 |
| 2024-08-23 | 59.300 | 60.100 | 59.000 | 60.000 | 56.331 | 269,000 |
| 2024-08-22 | 59.700 | 60.500 | 59.300 | 59.700 | 56.049 | 205,000 |
| 2024-08-21 | 59.800 | 60.300 | 58.000 | 59.600 | 55.955 | 251,000 |
| 2024-08-20 | 58.300 | 58.600 | 57.600 | 58.500 | 54.923 | 153,000 |
| 2024-08-19 | 57.200 | 58.400 | 57.100 | 58.000 | 54.453 | 112,000 |
| 2024-08-16 | 56.800 | 57.700 | 56.500 | 57.200 | 53.702 | 182,000 |
| 2024-08-15 | 57.100 | 57.200 | 55.900 | 56.800 | 53.327 | 223,000 |
| 2024-08-14 | 56.900 | 57.400 | 56.200 | 57.100 | 53.608 | 281,000 |
| 2024-08-13 | 58.200 | 58.200 | 56.000 | 56.800 | 53.327 | 270,000 |
| 2024-08-12 | 57.800 | 59.000 | 57.000 | 58.400 | 54.829 | 490,000 |
| 2024-08-09 | 54.200 | 59.400 | 54.000 | 58.000 | 54.453 | 671,000 |
| 2024-08-08 | 53.100 | 54.500 | 52.500 | 54.000 | 50.698 | 90,000 |
| 2024-08-07 | 52.200 | 54.200 | 52.200 | 53.700 | 50.416 | 220,000 |
| 2024-08-06 | 54.500 | 55.000 | 48.500 | 52.500 | 49.290 | 354,000 |
| 2024-08-05 | 56.100 | 56.200 | 52.900 | 52.900 | 49.665 | 342,000 |
| 2024-08-02 | 60.700 | 60.700 | 58.000 | 58.700 | 55.110 | 291,000 |
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.