Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 387.50 | 388.50 | 381.50 | 388.50 | 374.94 | 78,000 |
| 2022-11-01 | 380.00 | 384.00 | 376.00 | 381.00 | 367.70 | 42,000 |
| 2022-10-31 | 379.50 | 382.50 | 375.00 | 380.00 | 366.74 | 151,000 |
| 2022-10-28 | 391.50 | 393.00 | 376.50 | 378.00 | 364.81 | 308,000 |
| 2022-10-27 | 385.00 | 398.00 | 385.00 | 395.50 | 381.70 | 192,000 |
| 2022-10-26 | 374.00 | 383.00 | 372.50 | 383.00 | 369.63 | 120,000 |
| 2022-10-25 | 380.00 | 381.00 | 373.00 | 374.00 | 360.95 | 86,000 |
| 2022-10-24 | 387.00 | 393.50 | 381.00 | 382.00 | 368.67 | 103,000 |
| 2022-10-21 | 384.00 | 385.00 | 379.50 | 382.00 | 368.67 | 45,000 |
| 2022-10-20 | 381.50 | 388.00 | 375.50 | 386.00 | 372.53 | 98,000 |
| 2022-10-19 | 393.00 | 395.00 | 383.50 | 383.50 | 370.12 | 96,000 |
| 2022-10-18 | 395.00 | 395.00 | 385.50 | 392.00 | 378.32 | 92,000 |
| 2022-10-17 | 381.00 | 389.00 | 376.00 | 386.00 | 372.53 | 113,000 |
| 2022-10-14 | 393.00 | 399.00 | 390.00 | 392.50 | 378.80 | 140,000 |
| 2022-10-13 | 408.00 | 408.00 | 380.00 | 380.00 | 366.74 | 193,000 |
| 2022-10-12 | 412.00 | 412.00 | 391.50 | 405.00 | 390.87 | 130,000 |
| 2022-10-11 | 410.00 | 415.00 | 400.00 | 408.00 | 393.76 | 177,000 |
| 2022-10-07 | 418.00 | 428.00 | 417.50 | 421.00 | 406.31 | 85,000 |
| 2022-10-06 | 425.00 | 429.00 | 421.00 | 423.00 | 408.24 | 79,000 |
| 2022-10-05 | 420.00 | 430.00 | 416.00 | 422.00 | 407.27 | 355,000 |
| 2022-10-04 | 426.00 | 427.50 | 409.00 | 413.50 | 399.07 | 243,000 |
| 2022-10-03 | 382.00 | 397.00 | 379.00 | 394.00 | 380.25 | 150,000 |
| 2022-09-30 | 365.50 | 387.00 | 365.50 | 385.50 | 372.05 | 137,000 |
| 2022-09-29 | 376.00 | 380.50 | 370.00 | 377.00 | 363.84 | 127,000 |
| 2022-09-28 | 388.00 | 393.50 | 366.50 | 368.50 | 355.64 | 362,000 |
| 2022-09-27 | 394.50 | 398.00 | 379.50 | 388.00 | 374.46 | 296,000 |
| 2022-09-26 | 430.00 | 436.00 | 394.50 | 394.50 | 380.73 | 582,000 |
| 2022-09-23 | 445.50 | 447.50 | 437.00 | 438.00 | 422.72 | 66,000 |
| 2022-09-22 | 439.50 | 447.00 | 438.00 | 445.50 | 429.95 | 77,000 |
| 2022-09-21 | 443.00 | 449.00 | 439.50 | 443.00 | 427.54 | 97,000 |
| 2022-09-20 | 450.00 | 450.50 | 443.00 | 446.00 | 430.44 | 84,000 |
| 2022-09-19 | 452.00 | 452.00 | 443.00 | 443.50 | 428.02 | 77,000 |
| 2022-09-16 | 451.50 | 456.50 | 446.00 | 447.00 | 431.40 | 138,000 |
| 2022-09-15 | 463.50 | 468.00 | 453.00 | 456.00 | 440.09 | 274,000 |
| 2022-09-14 | 441.00 | 465.50 | 439.00 | 462.50 | 446.36 | 454,000 |
| 2022-09-13 | 459.50 | 463.00 | 451.00 | 451.50 | 435.74 | 139,000 |
| 2022-09-12 | 445.00 | 461.00 | 443.00 | 455.00 | 439.12 | 371,000 |
| 2022-09-08 | 442.00 | 445.00 | 437.00 | 439.00 | 423.68 | 115,000 |
| 2022-09-07 | 429.50 | 449.50 | 429.50 | 435.00 | 419.82 | 233,000 |
| 2022-09-06 | 451.00 | 451.50 | 432.50 | 442.50 | 427.06 | 339,000 |
| 2022-09-05 | 487.50 | 491.50 | 444.50 | 444.50 | 428.99 | 1,153,000 |
| 2022-09-02 | 453.00 | 469.50 | 449.00 | 469.00 | 452.63 | 485,000 |
| 2022-09-01 | 457.50 | 461.50 | 448.00 | 451.50 | 435.74 | 342,000 |
| 2022-08-31 | 449.00 | 469.00 | 448.50 | 462.50 | 446.36 | 713,000 |
| 2022-08-30 | 441.50 | 451.00 | 436.00 | 449.00 | 433.33 | 209,000 |
| 2022-08-29 | 435.00 | 439.00 | 431.00 | 438.50 | 423.20 | 157,000 |
| 2022-08-26 | 446.00 | 453.50 | 446.00 | 446.00 | 430.44 | 211,000 |
| 2022-08-25 | 435.50 | 441.00 | 435.00 | 441.00 | 425.61 | 122,000 |
| 2022-08-24 | 442.00 | 444.50 | 431.50 | 431.50 | 416.44 | 211,000 |
| 2022-08-23 | 440.00 | 443.00 | 436.00 | 442.00 | 426.58 | 111,000 |
| 2022-08-22 | 441.00 | 453.00 | 440.00 | 445.50 | 429.95 | 135,000 |
| 2022-08-19 | 441.50 | 454.00 | 439.50 | 447.00 | 431.40 | 225,000 |
| 2022-08-18 | 436.00 | 444.00 | 431.50 | 441.50 | 426.09 | 509,000 |
| 2022-08-17 | 448.50 | 465.00 | 446.50 | 453.00 | 437.19 | 625,000 |
| 2022-08-16 | 442.00 | 445.50 | 440.00 | 443.50 | 428.02 | 117,000 |
| 2022-08-15 | 438.00 | 445.50 | 438.00 | 444.00 | 428.51 | 165,000 |
| 2022-08-12 | 434.00 | 440.00 | 429.50 | 438.00 | 422.72 | 188,000 |
| 2022-08-11 | 432.50 | 436.50 | 429.00 | 432.00 | 416.93 | 161,000 |
| 2022-08-10 | 430.00 | 435.00 | 422.50 | 422.50 | 407.76 | 260,000 |
| 2022-08-09 | 440.00 | 445.50 | 435.00 | 439.50 | 424.16 | 189,000 |
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.