Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 6510.TWO stock page

Chunghwa Precision Test Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,925.003,160.002,825.003,120.003,120.001,103,993
2026-10-153,090.003,105.002,905.002,905.002,905.00696,928
2026-10-143,325.003,385.003,220.003,225.003,225.00654,156
2026-10-133,335.003,375.003,265.003,275.003,275.00497,563
2026-10-123,285.003,580.003,280.003,420.003,420.001,700,518
2026-10-083,000.003,320.003,000.003,320.003,320.001,335,112
2026-10-073,060.003,100.003,015.003,020.003,020.00354,370
2026-10-063,125.003,140.003,050.003,055.003,055.00494,712
2026-10-053,145.003,180.003,060.003,105.003,105.00903,386
2026-10-023,000.003,120.003,000.003,070.003,070.00526,755
2026-10-013,065.003,155.002,960.003,000.003,000.00961,062
2026-09-303,170.003,240.003,065.003,065.003,065.00965,810
2026-09-293,245.003,285.003,055.003,140.003,140.00692,318
2026-09-243,460.003,460.003,280.003,310.003,310.00978,696
2026-09-233,735.003,740.003,420.003,475.003,475.001,527,657
2026-09-223,515.003,775.003,460.003,700.003,700.001,455,695
2026-09-213,600.003,680.003,365.003,485.003,485.001,352,415
2026-09-183,330.003,520.003,320.003,520.003,520.00450,137
2026-09-173,260.003,355.003,165.003,200.003,200.00639,081
2026-09-163,285.003,325.003,200.003,230.003,230.00663,344
2026-09-153,325.003,390.003,215.003,255.003,255.00767,161
2026-09-143,400.003,520.003,370.003,375.003,375.00831,236
2026-09-113,565.003,685.003,445.003,480.003,480.001,060,301
2026-09-103,605.003,740.003,575.003,670.003,670.00981,402
2026-09-093,810.003,935.003,570.003,610.003,610.001,762,259
2026-09-083,485.003,710.003,405.003,620.003,620.001,369,426
2026-09-073,470.003,645.003,350.003,470.003,470.001,500,520
2026-09-043,465.003,540.003,320.003,350.003,350.001,218,615
2026-09-033,495.003,585.003,235.003,350.003,350.001,874,722
2026-09-023,290.003,435.003,235.003,435.003,435.001,708,411
2026-09-012,925.003,125.002,925.003,125.003,125.00832,228
2026-08-312,680.002,920.002,605.002,845.002,845.00907,934
2026-08-282,805.002,830.002,670.002,680.002,680.00427,600
2026-08-272,690.002,815.002,590.002,740.002,740.00342,571
2026-08-262,700.002,725.002,580.002,620.002,620.00399,759
2026-08-252,600.002,695.002,570.002,680.002,680.00131,028
2026-08-242,650.002,735.002,635.002,650.002,650.00158,421
2026-08-212,735.002,770.002,650.002,650.002,650.00290,343
2026-08-202,730.002,795.002,650.002,760.002,760.00411,209
2026-08-192,665.002,900.002,650.002,660.002,660.00382,686
2026-08-182,955.002,955.002,710.002,765.002,765.00417,249
2026-08-173,010.003,010.002,790.002,880.002,880.00638,835
2026-08-142,830.003,100.002,810.002,990.002,990.00819,312
2026-08-132,895.002,925.002,810.002,820.002,820.00409,364
2026-08-122,855.002,950.002,815.002,825.002,825.00604,528
2026-08-112,780.002,875.002,770.002,800.002,800.00304,366
2026-08-102,790.002,950.002,785.002,845.002,845.00674,123
2026-08-072,830.002,885.002,695.002,695.002,695.00309,155
2026-08-062,720.002,880.002,655.002,835.002,835.00452,287
2026-08-052,850.002,975.002,755.002,755.002,755.00609,143
2026-08-042,805.002,865.002,660.002,795.002,795.00649,061
2026-08-032,595.002,690.002,470.002,655.002,655.00497,323
2026-07-312,485.002,495.002,405.002,495.002,495.00739,068
2026-07-302,355.002,420.002,245.002,270.002,270.00709,246
2026-07-292,475.002,500.002,235.002,370.002,370.00621,176
2026-07-282,510.002,660.002,480.002,480.002,480.00226,233
2026-07-272,635.002,665.002,535.002,660.002,660.00256,050
2026-07-242,700.002,760.002,570.002,590.002,590.00316,282
2026-07-232,720.002,840.002,720.002,760.002,760.00177,081
2026-07-222,745.002,790.002,665.002,710.002,710.00237,052
Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0915.2349 TWD
2025-07-097.8000 TWD
2024-07-090.5000 TWD
2023-07-0611.7500 TWD
2022-07-0713.6000 TWD
2021-08-1312.0000 TWD
2020-07-0910.0000 TWD
2019-07-0410.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.