Chunghwa Precision Test Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	476.00	476.00	466.00	469.00	452.63	113,000
2023-05-09	481.00	481.00	473.00	477.00	460.35	97,000
2023-05-08	477.50	485.50	475.50	483.50	466.63	133,000
2023-05-05	479.50	483.50	472.50	473.50	456.98	104,000
2023-05-04	468.00	480.50	468.00	479.50	462.77	132,000
2023-05-03	476.00	481.00	473.00	474.50	457.94	117,000
2023-05-02	489.00	490.00	472.00	478.00	461.32	263,000
2023-04-28	463.50	483.50	463.50	482.50	465.66	358,000
2023-04-27	438.50	477.50	433.00	462.00	445.88	841,000
2023-04-26	477.00	483.50	474.50	480.00	463.25	207,000
2023-04-25	490.00	504.00	477.00	477.00	460.35	569,000
2023-04-24	515.00	515.00	491.00	491.00	473.87	462,000
2023-04-21	514.00	528.00	510.00	515.00	497.03	180,000
2023-04-20	533.00	533.00	520.00	520.00	501.85	250,000
2023-04-19	561.00	563.00	540.00	540.00	521.16	415,000
2023-04-18	575.00	576.00	557.00	557.00	537.56	177,000
2023-04-17	569.00	573.00	566.00	572.00	552.04	64,000
2023-04-14	572.00	573.00	565.00	565.00	545.28	125,000
2023-04-13	583.00	585.00	565.00	567.00	547.21	185,000
2023-04-12	585.00	587.00	581.00	581.00	560.73	168,000
2023-04-11	585.00	590.00	581.00	585.00	564.59	176,000
2023-04-10	569.00	582.00	568.00	582.00	561.69	151,000
2023-04-07	569.00	572.00	563.00	567.00	547.21	98,000
2023-04-06	566.00	573.00	558.00	562.00	542.39	174,000
2023-03-31	574.00	574.00	568.00	569.00	549.14	131,000
2023-03-30	575.00	580.00	573.00	573.00	553.00	168,000
2023-03-29	587.00	589.00	572.00	573.00	553.00	302,000
2023-03-28	595.00	599.00	585.00	587.00	566.52	490,000
2023-03-27	609.00	609.00	585.00	589.00	568.45	531,000
2023-03-24	647.00	652.00	606.00	606.00	584.85	1,921,000
2023-03-23	601.00	632.00	601.00	629.00	607.05	1,394,000
2023-03-22	598.00	607.00	591.00	596.00	575.20	565,000
2023-03-21	585.00	600.00	584.00	588.00	567.48	491,000
2023-03-20	578.00	582.00	569.00	580.00	559.76	123,000
2023-03-17	566.00	573.00	566.00	573.00	553.00	95,000
2023-03-16	564.00	570.00	557.00	558.00	538.53	82,000
2023-03-15	571.00	581.00	562.00	564.00	544.32	126,000
2023-03-14	561.00	576.00	561.00	565.00	545.28	80,000
2023-03-13	570.00	578.00	542.00	573.00	553.00	304,000
2023-03-10	583.00	583.00	571.00	571.00	551.07	190,000
2023-03-09	583.00	593.00	583.00	585.00	564.59	174,000
2023-03-08	582.00	590.00	574.00	579.00	558.80	172,000
2023-03-07	600.00	600.00	586.00	587.00	566.52	236,000
2023-03-06	602.00	605.00	595.00	595.00	574.24	208,000
2023-03-03	604.00	606.00	589.00	595.00	574.24	306,000
2023-03-02	603.00	615.00	595.00	595.00	574.24	450,000
2023-03-01	587.00	600.00	587.00	595.00	574.24	224,000
2023-02-24	588.00	610.00	585.00	589.00	568.45	859,000
2023-02-23	575.00	595.00	575.00	585.00	564.59	333,000
2023-02-22	577.00	578.00	572.00	572.00	552.04	151,000
2023-02-21	582.00	587.00	576.00	582.00	561.69	229,000
2023-02-20	578.00	579.00	569.00	577.00	556.87	227,000
2023-02-17	592.00	594.00	575.00	578.00	557.83	459,000
2023-02-16	595.00	599.00	589.00	592.00	571.34	275,000
2023-02-15	580.00	605.00	577.00	587.00	566.52	802,000
2023-02-14	581.00	588.00	576.00	576.00	555.90	193,000
2023-02-13	582.00	587.00	576.00	578.00	557.83	329,000
2023-02-10	597.00	603.00	582.00	584.00	563.62	958,000
2023-02-09	595.00	605.00	591.00	596.00	575.20	1,147,000
2023-02-08	555.00	592.00	549.00	587.00	566.52	1,347,000

← NewerPage 15 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.