Chunghwa Precision Test Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	496.00	505.00	496.00	505.00	497.10	166,000
2023-11-01	503.00	503.00	490.50	491.50	483.81	127,000
2023-10-31	505.00	513.00	493.00	496.00	488.24	273,000
2023-10-30	492.00	498.50	490.00	494.00	486.27	314,000
2023-10-27	525.00	526.00	490.00	491.00	483.32	898,000
2023-10-26	535.00	542.00	524.00	524.00	515.80	563,000
2023-10-25	564.00	570.00	555.00	557.00	548.28	161,000
2023-10-24	556.00	564.00	550.00	564.00	555.17	125,000
2023-10-23	585.00	588.00	555.00	557.00	548.28	305,000
2023-10-20	581.00	589.00	578.00	585.00	575.84	235,000
2023-10-19	580.00	595.00	580.00	581.00	571.91	454,000
2023-10-18	583.00	593.00	568.00	580.00	570.92	397,000
2023-10-17	588.00	601.00	587.00	588.00	578.80	684,000
2023-10-16	568.00	594.00	568.00	580.00	570.92	697,000
2023-10-13	552.00	578.00	552.00	574.00	565.02	426,000
2023-10-12	544.00	560.00	544.00	556.00	547.30	170,000
2023-10-11	552.00	559.00	543.00	543.00	534.50	287,000
2023-10-06	575.00	575.00	552.00	552.00	543.36	268,000
2023-10-05	573.00	578.00	563.00	566.00	557.14	255,000
2023-10-04	560.00	575.00	556.00	573.00	564.03	389,000
2023-10-03	581.00	581.00	560.00	573.00	564.03	349,000
2023-10-02	592.00	594.00	578.00	581.00	571.91	352,000
2023-09-28	588.00	602.00	577.00	580.00	570.92	1,553,000
2023-09-27	550.00	590.00	549.00	585.00	575.84	1,860,000
2023-09-26	527.00	545.00	524.00	537.00	528.60	150,000
2023-09-25	529.00	529.00	520.00	521.00	512.85	44,000
2023-09-22	518.00	529.00	518.00	529.00	520.72	60,000
2023-09-21	526.00	530.00	516.00	520.00	511.86	105,000
2023-09-20	549.00	550.00	529.00	533.00	524.66	192,000
2023-09-19	558.00	558.00	546.00	546.00	537.45	115,000
2023-09-18	543.00	558.00	543.00	555.00	546.31	149,000
2023-09-15	541.00	553.00	539.00	549.00	540.41	237,000
2023-09-14	533.00	542.00	533.00	539.00	530.56	107,000
2023-09-13	534.00	536.00	527.00	533.00	524.66	62,000
2023-09-12	519.00	538.00	518.00	536.00	527.61	97,000
2023-09-11	530.00	530.00	515.00	518.00	509.89	101,000
2023-09-08	532.00	535.00	527.00	534.00	525.64	140,000
2023-09-07	539.00	547.00	526.00	538.00	529.58	412,000
2023-09-06	535.00	554.00	530.00	551.00	542.38	624,000
2023-09-05	516.00	534.00	512.00	532.00	523.67	294,000
2023-09-04	497.00	514.00	488.00	514.00	505.96	236,000
2023-09-01	515.00	520.00	510.00	519.00	510.88	73,000
2023-08-31	509.00	513.00	508.00	512.00	503.99	48,000
2023-08-30	518.00	521.00	508.00	511.00	503.00	109,000
2023-08-29	506.00	512.00	504.00	512.00	503.99	66,000
2023-08-28	515.00	515.00	494.00	503.00	495.13	128,000
2023-08-25	493.50	524.00	493.50	508.00	500.05	259,000
2023-08-24	498.00	504.00	493.00	503.00	495.13	133,000
2023-08-23	491.00	494.00	487.50	494.00	486.27	51,000
2023-08-22	495.50	495.50	484.50	487.50	479.87	61,000
2023-08-21	484.00	490.00	483.00	484.50	476.92	58,000
2023-08-18	491.50	496.00	484.00	484.00	476.42	81,000
2023-08-17	479.00	498.00	476.00	491.00	483.32	55,000
2023-08-16	482.50	485.50	472.00	480.00	472.49	92,000
2023-08-15	489.00	492.00	480.00	482.50	474.95	53,000
2023-08-14	480.00	487.50	475.00	479.00	471.50	78,000
2023-08-11	489.00	494.00	483.50	483.50	475.93	129,000
2023-08-10	507.00	507.00	485.00	489.00	481.35	260,000
2023-08-09	509.00	509.00	504.00	508.00	500.05	68,000
2023-08-08	517.00	517.00	504.00	509.00	501.03	76,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.