Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 473.00 | 475.50 | 467.00 | 468.00 | 460.68 | 97,000 |
| 2024-05-03 | 476.00 | 486.00 | 473.00 | 473.00 | 465.60 | 184,000 |
| 2024-05-02 | 467.50 | 472.50 | 467.50 | 471.00 | 463.63 | 100,000 |
| 2024-04-30 | 475.50 | 480.00 | 470.00 | 473.50 | 466.09 | 149,000 |
| 2024-04-29 | 445.00 | 480.00 | 445.00 | 480.00 | 472.49 | 452,000 |
| 2024-04-26 | 451.00 | 458.00 | 438.50 | 438.50 | 431.64 | 165,000 |
| 2024-04-25 | 453.50 | 455.00 | 448.00 | 450.00 | 442.96 | 79,000 |
| 2024-04-24 | 445.00 | 458.50 | 445.00 | 456.00 | 448.86 | 148,000 |
| 2024-04-23 | 444.00 | 446.00 | 435.00 | 442.00 | 435.08 | 180,000 |
| 2024-04-22 | 450.00 | 455.00 | 436.50 | 442.00 | 435.08 | 230,000 |
| 2024-04-19 | 471.00 | 471.00 | 443.00 | 451.00 | 443.94 | 284,000 |
| 2024-04-18 | 476.00 | 481.00 | 471.00 | 471.00 | 463.63 | 171,000 |
| 2024-04-17 | 481.00 | 490.00 | 477.50 | 478.00 | 470.52 | 237,000 |
| 2024-04-16 | 479.00 | 492.00 | 476.00 | 481.00 | 473.47 | 402,000 |
| 2024-04-15 | 501.00 | 501.00 | 480.00 | 484.00 | 476.42 | 529,000 |
| 2024-04-12 | 510.00 | 511.00 | 507.00 | 507.00 | 499.07 | 74,000 |
| 2024-04-11 | 510.00 | 511.00 | 508.00 | 510.00 | 502.02 | 56,000 |
| 2024-04-10 | 512.00 | 516.00 | 512.00 | 513.00 | 504.97 | 94,000 |
| 2024-04-09 | 515.00 | 515.00 | 510.00 | 510.00 | 502.02 | 59,000 |
| 2024-04-08 | 509.00 | 524.00 | 509.00 | 512.00 | 503.99 | 133,000 |
| 2024-04-03 | 509.00 | 509.00 | 505.00 | 507.00 | 499.07 | 142,000 |
| 2024-04-02 | 512.00 | 519.00 | 510.00 | 512.00 | 503.99 | 96,000 |
| 2024-04-01 | 520.00 | 521.00 | 511.00 | 511.00 | 503.00 | 162,000 |
| 2024-03-29 | 514.00 | 526.00 | 514.00 | 521.00 | 512.85 | 122,000 |
| 2024-03-28 | 520.00 | 521.00 | 514.00 | 514.00 | 505.96 | 79,000 |
| 2024-03-27 | 520.00 | 523.00 | 518.00 | 518.00 | 509.89 | 73,000 |
| 2024-03-26 | 520.00 | 527.00 | 515.00 | 517.00 | 508.91 | 288,000 |
| 2024-03-25 | 521.00 | 521.00 | 521.00 | 521.00 | 512.85 | 0 |
| 2024-03-22 | 526.00 | 526.00 | 518.00 | 521.00 | 512.85 | 60,000 |
| 2024-03-21 | 513.00 | 523.00 | 510.00 | 523.00 | 514.81 | 173,000 |
| 2024-03-20 | 518.00 | 518.00 | 508.00 | 508.00 | 500.05 | 161,000 |
| 2024-03-19 | 519.00 | 524.00 | 514.00 | 518.00 | 509.89 | 78,000 |
| 2024-03-18 | 515.00 | 515.00 | 515.00 | 515.00 | 506.94 | 0 |
| 2024-03-15 | 520.00 | 522.00 | 513.00 | 515.00 | 506.94 | 89,000 |
| 2024-03-14 | 521.00 | 527.00 | 520.00 | 520.00 | 511.86 | 66,000 |
| 2024-03-13 | 531.00 | 533.00 | 523.00 | 525.00 | 516.78 | 129,000 |
| 2024-03-12 | 523.00 | 530.00 | 522.00 | 527.00 | 518.75 | 102,000 |
| 2024-03-11 | 520.00 | 521.00 | 513.00 | 521.00 | 512.85 | 87,000 |
| 2024-03-08 | 530.00 | 531.00 | 510.00 | 520.00 | 511.86 | 199,000 |
| 2024-03-07 | 545.00 | 545.00 | 523.00 | 525.00 | 516.78 | 318,000 |
| 2024-03-06 | 544.00 | 549.00 | 542.00 | 542.00 | 533.52 | 132,000 |
| 2024-03-05 | 558.00 | 558.00 | 546.00 | 548.00 | 539.42 | 149,000 |
| 2024-03-04 | 553.00 | 561.00 | 552.00 | 553.00 | 544.35 | 157,000 |
| 2024-03-01 | 558.00 | 558.00 | 549.00 | 552.00 | 543.36 | 98,000 |
| 2024-02-29 | 552.00 | 557.00 | 550.00 | 552.00 | 543.36 | 97,000 |
| 2024-02-27 | 567.00 | 571.00 | 549.00 | 552.00 | 543.36 | 360,000 |
| 2024-02-26 | 559.00 | 565.00 | 559.00 | 562.00 | 553.20 | 124,000 |
| 2024-02-23 | 564.00 | 573.00 | 560.00 | 561.00 | 552.22 | 295,000 |
| 2024-02-22 | 564.00 | 567.00 | 555.00 | 561.00 | 552.22 | 352,000 |
| 2024-02-21 | 566.00 | 567.00 | 548.00 | 564.00 | 555.17 | 478,000 |
| 2024-02-20 | 568.00 | 573.00 | 562.00 | 569.00 | 560.09 | 408,000 |
| 2024-02-19 | 540.00 | 574.00 | 540.00 | 569.00 | 560.09 | 832,000 |
| 2024-02-16 | 539.00 | 545.00 | 539.00 | 541.00 | 532.53 | 106,000 |
| 2024-02-15 | 542.00 | 542.00 | 531.00 | 536.00 | 527.61 | 100,000 |
| 2024-02-05 | 536.00 | 538.00 | 529.00 | 533.00 | 524.66 | 84,000 |
| 2024-02-02 | 532.00 | 542.00 | 532.00 | 536.00 | 527.61 | 125,000 |
| 2024-02-01 | 529.00 | 529.00 | 526.00 | 528.00 | 519.74 | 63,000 |
| 2024-01-31 | 530.00 | 532.00 | 526.00 | 529.00 | 520.72 | 42,000 |
| 2024-01-30 | 538.00 | 538.00 | 530.00 | 530.00 | 521.71 | 47,000 |
| 2024-01-29 | 534.00 | 540.00 | 532.00 | 533.00 | 524.66 | 74,000 |
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.