Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 528.00 | 532.00 | 528.00 | 532.00 | 523.67 | 55,000 |
| 2024-01-25 | 537.00 | 537.00 | 524.00 | 528.00 | 519.74 | 137,000 |
| 2024-01-24 | 532.00 | 535.00 | 529.00 | 531.00 | 522.69 | 71,000 |
| 2024-01-23 | 540.00 | 540.00 | 529.00 | 532.00 | 523.67 | 154,000 |
| 2024-01-22 | 530.00 | 541.00 | 530.00 | 537.00 | 528.60 | 208,000 |
| 2024-01-19 | 513.00 | 521.00 | 510.00 | 521.00 | 512.85 | 206,000 |
| 2024-01-18 | 510.00 | 520.00 | 502.00 | 504.00 | 496.11 | 166,000 |
| 2024-01-17 | 519.00 | 525.00 | 505.00 | 507.00 | 499.07 | 294,000 |
| 2024-01-16 | 520.00 | 528.00 | 516.00 | 523.00 | 514.81 | 158,000 |
| 2024-01-15 | 530.00 | 533.00 | 516.00 | 523.00 | 514.81 | 245,214 |
| 2024-01-12 | 540.00 | 540.00 | 528.00 | 529.00 | 520.72 | 129,000 |
| 2024-01-11 | 537.00 | 543.00 | 535.00 | 540.00 | 531.55 | 56,000 |
| 2024-01-10 | 533.00 | 539.00 | 532.00 | 539.00 | 530.56 | 50,000 |
| 2024-01-09 | 538.00 | 538.00 | 530.00 | 538.00 | 529.58 | 74,000 |
| 2024-01-08 | 539.00 | 539.00 | 531.00 | 535.00 | 526.63 | 86,000 |
| 2024-01-05 | 544.00 | 544.00 | 532.00 | 532.00 | 523.67 | 139,000 |
| 2024-01-04 | 546.00 | 553.00 | 533.00 | 537.00 | 528.60 | 218,000 |
| 2024-01-03 | 549.00 | 549.00 | 534.00 | 538.00 | 529.58 | 327,000 |
| 2024-01-02 | 562.00 | 568.00 | 547.00 | 549.00 | 540.41 | 327,000 |
| 2023-12-29 | 562.00 | 566.00 | 552.00 | 564.00 | 555.17 | 218,000 |
| 2023-12-28 | 561.00 | 561.00 | 554.00 | 558.00 | 549.27 | 174,000 |
| 2023-12-27 | 560.00 | 570.00 | 558.00 | 561.00 | 552.22 | 298,000 |
| 2023-12-26 | 558.00 | 565.00 | 554.00 | 561.00 | 552.22 | 336,000 |
| 2023-12-25 | 559.00 | 560.00 | 552.00 | 555.00 | 546.31 | 203,000 |
| 2023-12-22 | 568.00 | 570.00 | 556.00 | 559.00 | 550.25 | 213,000 |
| 2023-12-21 | 563.00 | 569.00 | 561.00 | 566.00 | 557.14 | 109,000 |
| 2023-12-20 | 573.00 | 579.00 | 566.00 | 569.00 | 560.09 | 299,000 |
| 2023-12-19 | 575.00 | 584.00 | 572.00 | 573.00 | 564.03 | 156,000 |
| 2023-12-18 | 575.00 | 582.00 | 571.00 | 574.00 | 565.02 | 213,000 |
| 2023-12-15 | 567.00 | 580.00 | 567.00 | 575.00 | 566.00 | 314,000 |
| 2023-12-14 | 569.00 | 577.00 | 563.00 | 565.00 | 556.16 | 303,000 |
| 2023-12-13 | 568.00 | 571.00 | 561.00 | 563.00 | 554.19 | 300,000 |
| 2023-12-12 | 577.00 | 578.00 | 567.00 | 567.00 | 558.13 | 306,000 |
| 2023-12-11 | 578.00 | 579.00 | 570.00 | 572.00 | 563.05 | 168,000 |
| 2023-12-08 | 579.00 | 583.00 | 570.00 | 572.00 | 563.05 | 378,000 |
| 2023-12-07 | 582.00 | 586.00 | 574.00 | 575.00 | 566.00 | 408,000 |
| 2023-12-06 | 561.00 | 589.00 | 561.00 | 583.00 | 573.88 | 1,107,000 |
| 2023-12-05 | 570.00 | 576.00 | 552.00 | 557.00 | 548.28 | 391,000 |
| 2023-12-04 | 574.00 | 586.00 | 569.00 | 572.00 | 563.05 | 357,000 |
| 2023-12-01 | 580.00 | 583.00 | 566.00 | 573.00 | 564.03 | 487,000 |
| 2023-11-30 | 598.00 | 600.00 | 583.00 | 589.00 | 579.78 | 566,000 |
| 2023-11-29 | 586.00 | 594.00 | 585.00 | 592.00 | 582.73 | 356,000 |
| 2023-11-28 | 590.00 | 591.00 | 581.00 | 586.00 | 576.83 | 375,000 |
| 2023-11-27 | 587.00 | 596.00 | 583.00 | 583.00 | 573.88 | 588,000 |
| 2023-11-24 | 580.00 | 596.00 | 558.00 | 580.00 | 570.92 | 888,000 |
| 2023-11-23 | 542.00 | 583.00 | 542.00 | 573.00 | 564.03 | 1,001,000 |
| 2023-11-22 | 538.00 | 538.00 | 532.00 | 538.00 | 529.58 | 77,000 |
| 2023-11-21 | 545.00 | 545.00 | 536.00 | 539.00 | 530.56 | 70,000 |
| 2023-11-20 | 540.00 | 540.00 | 532.00 | 538.00 | 529.58 | 56,000 |
| 2023-11-17 | 540.00 | 540.00 | 533.00 | 536.00 | 527.61 | 106,000 |
| 2023-11-16 | 525.00 | 538.00 | 522.00 | 533.00 | 524.66 | 240,000 |
| 2023-11-15 | 532.00 | 533.00 | 520.00 | 520.00 | 511.86 | 160,000 |
| 2023-11-14 | 522.00 | 525.00 | 516.00 | 525.00 | 516.78 | 92,000 |
| 2023-11-13 | 530.00 | 531.00 | 515.00 | 516.00 | 507.92 | 106,000 |
| 2023-11-10 | 520.00 | 521.00 | 519.00 | 521.00 | 512.85 | 48,000 |
| 2023-11-09 | 532.00 | 532.00 | 520.00 | 523.00 | 514.81 | 86,000 |
| 2023-11-08 | 524.00 | 526.00 | 520.00 | 523.00 | 514.81 | 81,000 |
| 2023-11-07 | 528.00 | 528.00 | 520.00 | 524.00 | 515.80 | 96,000 |
| 2023-11-06 | 513.00 | 527.00 | 507.00 | 522.00 | 513.83 | 213,000 |
| 2023-11-03 | 510.00 | 514.00 | 508.00 | 511.00 | 503.00 | 155,000 |
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.