Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 440.00 | 445.50 | 435.00 | 439.50 | 424.16 | 189,000 |
| 2022-08-08 | 444.00 | 444.00 | 435.00 | 439.00 | 423.68 | 286,000 |
| 2022-08-05 | 454.00 | 465.00 | 448.00 | 448.00 | 432.37 | 583,000 |
| 2022-08-04 | 445.50 | 455.00 | 439.00 | 451.50 | 435.74 | 700,000 |
| 2022-08-03 | 439.00 | 466.00 | 431.00 | 460.50 | 444.43 | 1,235,000 |
| 2022-08-02 | 425.00 | 432.50 | 421.00 | 424.00 | 409.20 | 410,000 |
| 2022-08-01 | 468.00 | 474.00 | 442.00 | 443.00 | 427.54 | 1,009,000 |
| 2022-07-29 | 444.00 | 457.00 | 438.50 | 457.00 | 441.05 | 296,000 |
| 2022-07-28 | 415.00 | 422.00 | 408.50 | 415.50 | 401.00 | 490,000 |
| 2022-07-27 | 385.50 | 402.00 | 379.00 | 398.00 | 384.11 | 288,000 |
| 2022-07-26 | 404.00 | 404.00 | 390.50 | 391.00 | 377.36 | 142,000 |
| 2022-07-25 | 408.00 | 408.00 | 400.00 | 402.50 | 388.45 | 71,000 |
| 2022-07-22 | 412.00 | 420.00 | 408.50 | 408.50 | 394.25 | 116,000 |
| 2022-07-21 | 409.50 | 415.00 | 408.00 | 412.00 | 397.62 | 96,000 |
| 2022-07-20 | 410.00 | 414.00 | 407.50 | 407.50 | 393.28 | 149,000 |
| 2022-07-19 | 400.00 | 403.00 | 396.00 | 403.00 | 388.94 | 92,000 |
| 2022-07-18 | 404.50 | 411.50 | 403.50 | 405.00 | 390.87 | 138,000 |
| 2022-07-15 | 391.00 | 402.00 | 390.00 | 400.00 | 386.04 | 131,000 |
| 2022-07-14 | 383.00 | 393.50 | 377.50 | 392.00 | 378.32 | 153,000 |
| 2022-07-13 | 380.00 | 383.00 | 376.00 | 383.00 | 369.63 | 182,000 |
| 2022-07-12 | 373.00 | 378.50 | 364.50 | 368.00 | 355.16 | 154,000 |
| 2022-07-11 | 399.00 | 399.00 | 380.50 | 380.50 | 367.22 | 162,000 |
| 2022-07-08 | 384.00 | 396.00 | 376.50 | 392.00 | 378.32 | 271,000 |
| 2022-07-07 | 370.00 | 383.00 | 366.00 | 379.50 | 366.26 | 246,000 |
| 2022-07-06 | 392.00 | 401.00 | 378.00 | 378.00 | 351.68 | 245,000 |
| 2022-07-05 | 396.50 | 399.00 | 382.00 | 391.00 | 363.78 | 115,000 |
| 2022-07-04 | 393.00 | 397.50 | 387.00 | 388.50 | 361.45 | 117,000 |
| 2022-07-01 | 408.00 | 413.00 | 390.00 | 391.00 | 363.78 | 168,000 |
| 2022-06-30 | 416.00 | 416.00 | 406.50 | 408.00 | 379.60 | 108,000 |
| 2022-06-29 | 414.00 | 422.00 | 409.00 | 420.00 | 390.76 | 80,000 |
| 2022-06-28 | 444.00 | 444.00 | 422.50 | 423.50 | 394.02 | 105,000 |
| 2022-06-27 | 432.00 | 448.00 | 432.00 | 445.00 | 414.02 | 107,000 |
| 2022-06-24 | 420.00 | 429.50 | 420.00 | 422.50 | 393.09 | 79,000 |
| 2022-06-23 | 418.00 | 421.00 | 413.00 | 416.00 | 387.04 | 88,000 |
| 2022-06-22 | 436.00 | 436.00 | 415.00 | 416.00 | 387.04 | 158,000 |
| 2022-06-21 | 422.50 | 433.50 | 418.00 | 433.50 | 403.32 | 107,000 |
| 2022-06-20 | 444.00 | 444.50 | 413.00 | 413.00 | 384.25 | 193,000 |
| 2022-06-17 | 440.00 | 448.00 | 432.00 | 437.50 | 407.04 | 149,000 |
| 2022-06-16 | 467.00 | 475.00 | 442.50 | 444.00 | 413.09 | 193,000 |
| 2022-06-15 | 464.00 | 468.00 | 458.00 | 461.50 | 429.37 | 134,000 |
| 2022-06-14 | 453.00 | 465.00 | 453.00 | 465.00 | 432.63 | 72,000 |
| 2022-06-13 | 473.50 | 473.50 | 458.00 | 458.00 | 426.11 | 169,000 |
| 2022-06-10 | 481.00 | 485.00 | 481.00 | 482.50 | 448.91 | 79,000 |
| 2022-06-09 | 495.00 | 495.00 | 486.50 | 487.50 | 453.56 | 83,000 |
| 2022-06-08 | 489.50 | 495.00 | 489.50 | 491.00 | 456.82 | 182,000 |
| 2022-06-07 | 491.50 | 494.50 | 487.00 | 489.00 | 454.96 | 75,000 |
| 2022-06-06 | 488.00 | 498.00 | 483.50 | 491.00 | 456.82 | 174,000 |
| 2022-06-02 | 492.50 | 497.00 | 482.50 | 483.00 | 449.37 | 189,000 |
| 2022-06-01 | 495.50 | 519.00 | 495.50 | 502.00 | 467.05 | 271,000 |
| 2022-05-31 | 499.00 | 500.00 | 493.00 | 493.50 | 459.14 | 147,000 |
| 2022-05-30 | 489.50 | 495.50 | 489.50 | 493.50 | 459.14 | 70,000 |
| 2022-05-27 | 488.50 | 488.50 | 482.50 | 485.00 | 451.23 | 47,000 |
| 2022-05-26 | 484.50 | 484.50 | 478.00 | 479.50 | 446.12 | 37,000 |
| 2022-05-25 | 480.00 | 483.00 | 475.00 | 479.50 | 446.12 | 58,000 |
| 2022-05-24 | 484.00 | 489.00 | 474.50 | 474.50 | 441.47 | 52,000 |
| 2022-05-23 | 491.00 | 492.50 | 481.50 | 484.00 | 450.30 | 30,000 |
| 2022-05-20 | 487.00 | 491.00 | 484.00 | 484.50 | 450.77 | 39,000 |
| 2022-05-19 | 476.00 | 491.00 | 475.00 | 487.00 | 453.10 | 82,000 |
| 2022-05-18 | 495.00 | 500.00 | 488.00 | 492.00 | 457.75 | 117,000 |
| 2022-05-17 | 479.50 | 490.00 | 479.50 | 489.50 | 455.42 | 153,000 |
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.