Chunghwa Precision Test Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	514.00	518.00	509.00	511.00	503.00	77,000
2023-08-04	508.00	519.00	503.00	516.00	507.92	153,000
2023-08-02	513.00	519.00	502.00	507.00	499.07	184,000
2023-08-01	521.00	521.00	508.00	512.00	503.99	240,000
2023-07-31	554.00	554.00	510.00	515.00	506.94	953,000
2023-07-28	556.00	564.00	536.00	564.00	555.17	334,000
2023-07-27	546.00	555.00	545.00	554.00	545.33	181,000
2023-07-26	582.00	583.00	545.00	545.00	536.47	433,000
2023-07-25	570.00	581.00	565.00	572.00	563.05	128,000
2023-07-24	579.00	579.00	563.00	563.00	554.19	123,000
2023-07-21	570.00	575.00	562.00	571.00	562.06	183,000
2023-07-20	595.00	595.00	571.00	575.00	566.00	282,000
2023-07-19	577.00	595.00	575.00	590.00	580.77	480,000
2023-07-18	580.00	583.00	566.00	568.00	559.11	419,000
2023-07-17	609.00	623.00	580.00	580.00	570.92	892,000
2023-07-14	598.00	610.00	582.00	601.00	591.59	887,000
2023-07-13	584.00	607.00	578.00	591.00	581.75	1,053,000
2023-07-12	575.00	584.00	566.00	570.00	561.08	315,000
2023-07-11	586.00	591.00	580.00	580.00	570.92	274,000
2023-07-10	608.00	610.00	583.00	583.00	573.88	536,000
2023-07-07	586.00	603.00	578.00	595.00	585.69	497,000
2023-07-06	591.00	597.00	583.00	587.00	577.81	378,000
2023-07-05	602.00	608.00	585.00	601.00	580.03	578,000
2023-07-04	604.00	610.00	600.00	600.00	579.06	422,000
2023-07-03	586.00	603.00	580.00	597.00	576.17	675,000
2023-06-30	583.00	589.00	576.00	586.00	565.55	305,000
2023-06-29	584.00	585.00	576.00	579.00	558.80	290,000
2023-06-28	576.00	587.00	574.00	577.00	556.87	501,000
2023-06-27	567.00	573.00	558.00	569.00	549.14	331,000
2023-06-26	567.00	574.00	543.00	567.00	547.21	380,000
2023-06-21	581.00	589.00	566.00	566.00	546.25	376,000
2023-06-20	580.00	593.00	575.00	575.00	554.93	568,000
2023-06-19	580.00	584.00	570.00	576.00	555.90	289,000
2023-06-16	591.00	601.00	582.00	584.00	563.62	341,000
2023-06-15	597.00	604.00	583.00	589.00	568.45	497,000
2023-06-14	597.00	614.00	591.00	593.00	572.31	960,000
2023-06-13	599.00	604.00	586.00	593.00	572.31	968,000
2023-06-12	577.00	599.00	566.00	595.00	574.24	1,989,000
2023-06-09	536.00	578.00	530.00	575.00	554.93	1,619,000
2023-06-08	542.00	544.00	519.00	526.00	507.64	533,000
2023-06-07	518.00	549.00	516.00	543.00	524.05	895,000
2023-06-06	501.00	514.00	501.00	512.00	494.13	267,000
2023-06-05	502.00	507.00	498.50	504.00	486.41	166,000
2023-06-02	488.00	499.00	488.00	497.50	480.14	143,000
2023-06-01	495.00	497.00	490.00	492.00	474.83	115,000
2023-05-31	507.00	507.00	497.00	498.00	480.62	166,000
2023-05-30	508.00	513.00	504.00	505.00	487.38	275,000
2023-05-29	508.00	512.00	494.00	501.00	483.52	457,000
2023-05-26	478.00	515.00	478.00	492.00	474.83	752,000
2023-05-25	478.50	485.00	471.00	471.50	455.05	178,000
2023-05-24	475.00	478.00	475.00	476.50	459.87	31,000
2023-05-23	485.00	485.00	476.00	478.00	461.32	103,000
2023-05-22	473.50	484.00	473.50	481.00	464.22	152,000
2023-05-19	473.50	475.50	470.00	472.00	455.53	81,000
2023-05-18	476.00	479.00	471.00	471.00	454.56	122,000
2023-05-17	471.00	475.00	465.00	475.00	458.42	90,000
2023-05-16	462.50	472.00	462.50	471.00	454.56	99,000
2023-05-15	471.50	471.50	458.50	460.50	444.43	94,000
2023-05-12	467.00	473.00	451.50	472.50	456.01	71,000
2023-05-11	465.00	474.50	464.50	468.50	452.15	84,000

← NewerPage 14 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.