Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 422.00 | 448.00 | 422.00 | 430.50 | 424.20 | 294,000 |
| 2024-07-30 | 409.50 | 425.50 | 405.00 | 415.50 | 409.42 | 141,000 |
| 2024-07-29 | 435.50 | 438.00 | 415.50 | 418.00 | 411.88 | 168,000 |
| 2024-07-26 | 429.50 | 439.50 | 429.50 | 432.00 | 425.67 | 58,000 |
| 2024-07-23 | 442.00 | 446.50 | 435.00 | 440.50 | 434.05 | 85,000 |
| 2024-07-22 | 466.50 | 466.50 | 430.50 | 437.00 | 430.60 | 161,000 |
| 2024-07-19 | 475.00 | 475.00 | 463.50 | 463.50 | 456.71 | 176,000 |
| 2024-07-18 | 467.00 | 476.50 | 467.00 | 476.50 | 469.52 | 106,000 |
| 2024-07-17 | 471.00 | 476.00 | 469.00 | 472.50 | 465.58 | 79,000 |
| 2024-07-16 | 474.50 | 479.50 | 470.50 | 470.50 | 463.61 | 85,000 |
| 2024-07-15 | 473.00 | 478.00 | 467.50 | 470.50 | 463.61 | 80,000 |
| 2024-07-12 | 480.00 | 480.00 | 471.00 | 472.00 | 465.09 | 92,000 |
| 2024-07-11 | 482.00 | 484.00 | 476.00 | 480.00 | 472.97 | 85,000 |
| 2024-07-10 | 481.00 | 486.50 | 475.00 | 475.00 | 468.04 | 85,000 |
| 2024-07-09 | 490.00 | 492.00 | 475.50 | 480.50 | 473.46 | 182,000 |
| 2024-07-08 | 478.00 | 500.00 | 478.00 | 489.50 | 481.84 | 433,000 |
| 2024-07-05 | 482.00 | 483.00 | 471.50 | 478.00 | 470.52 | 188,000 |
| 2024-07-04 | 452.50 | 483.00 | 449.00 | 475.00 | 467.57 | 471,000 |
| 2024-07-03 | 449.00 | 449.00 | 442.00 | 442.50 | 435.57 | 100,000 |
| 2024-07-02 | 461.50 | 461.50 | 446.00 | 446.50 | 439.51 | 124,000 |
| 2024-07-01 | 459.00 | 459.00 | 452.00 | 454.00 | 446.89 | 82,000 |
| 2024-06-28 | 459.50 | 463.50 | 455.00 | 457.00 | 449.85 | 82,000 |
| 2024-06-27 | 463.50 | 467.00 | 454.00 | 454.00 | 446.89 | 101,000 |
| 2024-06-26 | 469.00 | 469.00 | 463.50 | 463.50 | 456.25 | 93,000 |
| 2024-06-25 | 470.00 | 473.00 | 465.00 | 467.50 | 460.18 | 89,000 |
| 2024-06-24 | 481.50 | 481.50 | 473.00 | 473.00 | 465.60 | 102,000 |
| 2024-06-21 | 485.00 | 485.00 | 482.00 | 482.00 | 474.46 | 97,000 |
| 2024-06-20 | 480.00 | 486.50 | 480.00 | 484.00 | 476.42 | 162,000 |
| 2024-06-19 | 490.50 | 490.50 | 477.00 | 477.50 | 470.03 | 278,000 |
| 2024-06-18 | 474.50 | 489.00 | 472.00 | 485.00 | 477.41 | 405,000 |
| 2024-06-17 | 466.00 | 471.00 | 466.00 | 470.50 | 463.14 | 50,000 |
| 2024-06-14 | 466.00 | 470.00 | 463.00 | 467.00 | 459.69 | 51,000 |
| 2024-06-13 | 470.00 | 470.00 | 464.00 | 466.00 | 458.71 | 73,000 |
| 2024-06-12 | 473.00 | 473.00 | 465.00 | 465.00 | 457.72 | 49,000 |
| 2024-06-11 | 464.00 | 471.00 | 464.00 | 467.00 | 459.69 | 54,000 |
| 2024-06-07 | 463.00 | 468.00 | 461.00 | 464.00 | 456.74 | 34,000 |
| 2024-06-06 | 465.50 | 471.50 | 462.00 | 463.00 | 455.75 | 61,000 |
| 2024-06-05 | 465.00 | 471.00 | 461.00 | 461.00 | 453.78 | 44,000 |
| 2024-06-04 | 476.00 | 476.00 | 462.00 | 462.00 | 454.77 | 78,000 |
| 2024-06-03 | 470.00 | 481.00 | 465.00 | 465.00 | 457.72 | 84,000 |
| 2024-05-31 | 474.50 | 485.00 | 469.00 | 469.00 | 461.66 | 313,000 |
| 2024-05-30 | 464.50 | 465.00 | 458.00 | 461.00 | 453.78 | 64,000 |
| 2024-05-29 | 466.00 | 466.50 | 460.50 | 461.00 | 453.78 | 86,000 |
| 2024-05-28 | 457.00 | 465.00 | 457.00 | 465.00 | 457.72 | 44,000 |
| 2024-05-27 | 455.00 | 470.00 | 455.00 | 456.00 | 448.86 | 121,000 |
| 2024-05-24 | 449.00 | 454.00 | 446.00 | 451.00 | 443.94 | 62,000 |
| 2024-05-23 | 454.50 | 455.50 | 449.00 | 449.00 | 441.97 | 96,000 |
| 2024-05-22 | 446.50 | 459.50 | 446.50 | 455.00 | 447.88 | 110,000 |
| 2024-05-21 | 450.00 | 450.00 | 445.50 | 446.00 | 439.02 | 72,000 |
| 2024-05-20 | 451.00 | 455.00 | 445.00 | 450.00 | 442.96 | 82,000 |
| 2024-05-17 | 452.50 | 453.50 | 451.00 | 452.00 | 444.93 | 40,000 |
| 2024-05-16 | 452.00 | 456.00 | 452.00 | 453.50 | 446.40 | 44,000 |
| 2024-05-15 | 459.00 | 461.50 | 451.50 | 451.50 | 444.43 | 121,000 |
| 2024-05-14 | 465.50 | 465.50 | 457.00 | 457.00 | 449.85 | 84,000 |
| 2024-05-13 | 467.00 | 467.00 | 461.00 | 463.50 | 456.25 | 31,000 |
| 2024-05-10 | 455.00 | 464.00 | 454.00 | 462.50 | 455.26 | 26,000 |
| 2024-05-09 | 464.00 | 464.00 | 453.00 | 453.00 | 445.91 | 88,000 |
| 2024-05-08 | 465.50 | 467.50 | 462.50 | 464.00 | 456.74 | 111,000 |
| 2024-05-07 | 468.00 | 475.00 | 466.50 | 467.00 | 459.69 | 69,000 |
| 2024-05-06 | 473.00 | 475.50 | 467.00 | 468.00 | 460.68 | 97,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 15.2349 TWD |
| 2025-07-09 | 7.8000 TWD |
| 2024-07-09 | 0.5000 TWD |
| 2023-07-06 | 11.7500 TWD |
| 2022-07-07 | 13.6000 TWD |
| 2021-08-13 | 12.0000 TWD |
| 2020-07-09 | 10.0000 TWD |
| 2019-07-04 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.