Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 539.00 | 554.00 | 539.00 | 550.00 | 530.81 | 161,000 |
| 2023-02-06 | 553.00 | 553.00 | 538.00 | 539.00 | 520.19 | 250,000 |
| 2023-02-03 | 554.00 | 561.00 | 548.00 | 554.00 | 534.67 | 200,000 |
| 2023-02-02 | 550.00 | 563.00 | 550.00 | 553.00 | 533.70 | 203,000 |
| 2023-02-01 | 548.00 | 558.00 | 543.00 | 550.00 | 530.81 | 439,000 |
| 2023-01-31 | 541.00 | 542.00 | 529.00 | 537.00 | 518.26 | 156,000 |
| 2023-01-30 | 524.00 | 540.00 | 501.00 | 537.00 | 518.26 | 489,000 |
| 2023-01-17 | 503.00 | 503.00 | 492.50 | 493.00 | 475.80 | 106,000 |
| 2023-01-16 | 490.50 | 505.00 | 490.50 | 501.00 | 483.52 | 144,000 |
| 2023-01-13 | 499.00 | 499.00 | 488.00 | 492.00 | 474.83 | 78,000 |
| 2023-01-12 | 503.00 | 505.00 | 489.50 | 491.00 | 473.87 | 108,000 |
| 2023-01-11 | 499.50 | 499.50 | 487.00 | 494.50 | 477.24 | 125,000 |
| 2023-01-10 | 512.00 | 512.00 | 488.50 | 489.50 | 472.42 | 148,000 |
| 2023-01-09 | 487.00 | 504.00 | 487.00 | 501.00 | 483.52 | 249,000 |
| 2023-01-06 | 471.00 | 482.50 | 470.50 | 482.00 | 465.18 | 68,000 |
| 2023-01-05 | 484.50 | 487.00 | 472.50 | 473.50 | 456.98 | 119,000 |
| 2023-01-04 | 476.00 | 482.50 | 473.00 | 479.50 | 462.77 | 123,000 |
| 2023-01-03 | 465.00 | 477.00 | 463.50 | 475.00 | 458.42 | 104,000 |
| 2022-12-30 | 487.00 | 492.00 | 465.50 | 465.50 | 449.26 | 274,000 |
| 2022-12-29 | 481.50 | 484.50 | 475.00 | 482.00 | 465.18 | 85,000 |
| 2022-12-28 | 484.00 | 484.00 | 472.00 | 481.50 | 464.70 | 154,000 |
| 2022-12-27 | 485.00 | 494.00 | 485.00 | 487.00 | 470.01 | 91,000 |
| 2022-12-26 | 496.00 | 496.00 | 482.00 | 484.50 | 467.59 | 98,000 |
| 2022-12-23 | 496.00 | 496.00 | 481.00 | 490.50 | 473.38 | 158,000 |
| 2022-12-22 | 513.00 | 514.00 | 496.50 | 496.50 | 479.17 | 127,000 |
| 2022-12-21 | 501.00 | 515.00 | 495.50 | 497.00 | 479.66 | 185,000 |
| 2022-12-20 | 515.00 | 523.00 | 494.00 | 495.00 | 477.73 | 226,000 |
| 2022-12-19 | 522.00 | 524.00 | 515.00 | 515.00 | 497.03 | 93,000 |
| 2022-12-16 | 515.00 | 525.00 | 509.00 | 520.00 | 501.85 | 171,000 |
| 2022-12-15 | 535.00 | 543.00 | 523.00 | 528.00 | 509.58 | 476,000 |
| 2022-12-14 | 512.00 | 535.00 | 510.00 | 534.00 | 515.37 | 536,000 |
| 2022-12-13 | 525.00 | 533.00 | 506.00 | 506.00 | 488.34 | 320,000 |
| 2022-12-12 | 516.00 | 529.00 | 510.00 | 521.00 | 502.82 | 200,000 |
| 2022-12-09 | 535.00 | 539.00 | 520.00 | 522.00 | 503.78 | 343,000 |
| 2022-12-08 | 537.00 | 541.00 | 522.00 | 526.00 | 507.64 | 378,000 |
| 2022-12-07 | 549.00 | 557.00 | 531.00 | 535.00 | 516.33 | 752,000 |
| 2022-12-06 | 557.00 | 566.00 | 545.00 | 547.00 | 527.91 | 870,000 |
| 2022-12-05 | 544.00 | 587.00 | 544.00 | 553.00 | 533.70 | 1,281,000 |
| 2022-12-02 | 511.00 | 559.00 | 511.00 | 544.00 | 525.02 | 1,276,000 |
| 2022-12-01 | 530.00 | 538.00 | 521.00 | 522.00 | 503.78 | 1,120,000 |
| 2022-11-30 | 494.00 | 535.00 | 494.00 | 520.00 | 501.85 | 1,795,000 |
| 2022-11-29 | 462.50 | 498.00 | 461.50 | 490.50 | 473.38 | 1,095,000 |
| 2022-11-28 | 468.00 | 482.00 | 459.00 | 459.00 | 442.98 | 831,000 |
| 2022-11-25 | 453.00 | 482.50 | 451.00 | 465.00 | 448.77 | 1,138,000 |
| 2022-11-24 | 436.00 | 463.50 | 436.00 | 450.00 | 434.30 | 612,000 |
| 2022-11-23 | 428.00 | 429.50 | 424.50 | 428.50 | 413.55 | 47,000 |
| 2022-11-22 | 423.00 | 429.00 | 423.00 | 425.50 | 410.65 | 51,000 |
| 2022-11-21 | 435.00 | 436.00 | 425.00 | 425.00 | 410.17 | 57,000 |
| 2022-11-18 | 436.00 | 445.00 | 434.50 | 434.50 | 419.34 | 173,000 |
| 2022-11-17 | 428.00 | 436.00 | 428.00 | 432.00 | 416.93 | 97,000 |
| 2022-11-16 | 446.50 | 446.50 | 430.50 | 430.50 | 415.48 | 258,000 |
| 2022-11-15 | 427.00 | 435.00 | 422.00 | 430.50 | 415.48 | 206,000 |
| 2022-11-14 | 422.00 | 428.00 | 417.00 | 421.50 | 406.79 | 160,000 |
| 2022-11-11 | 420.00 | 430.00 | 412.00 | 422.00 | 407.27 | 325,000 |
| 2022-11-10 | 402.00 | 409.50 | 401.50 | 404.00 | 389.90 | 77,000 |
| 2022-11-09 | 412.50 | 412.50 | 404.00 | 408.50 | 394.25 | 195,000 |
| 2022-11-08 | 412.00 | 417.00 | 401.00 | 401.00 | 387.01 | 174,000 |
| 2022-11-07 | 393.00 | 415.00 | 393.00 | 402.00 | 387.97 | 208,000 |
| 2022-11-04 | 390.00 | 393.00 | 385.00 | 390.00 | 376.39 | 50,000 |
| 2022-11-03 | 381.50 | 396.50 | 380.50 | 392.00 | 378.32 | 142,000 |
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.