Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 479.50 | 484.00 | 478.00 | 478.50 | 445.19 | 99,000 |
| 2022-05-13 | 478.00 | 482.50 | 472.00 | 477.00 | 443.79 | 152,000 |
| 2022-05-12 | 470.50 | 485.00 | 470.50 | 476.50 | 443.33 | 123,000 |
| 2022-05-11 | 465.50 | 477.00 | 463.50 | 474.00 | 441.00 | 79,000 |
| 2022-05-10 | 445.50 | 473.00 | 441.50 | 473.00 | 440.07 | 165,000 |
| 2022-05-09 | 475.00 | 475.00 | 446.50 | 452.00 | 420.53 | 207,000 |
| 2022-05-06 | 476.00 | 476.00 | 464.00 | 466.00 | 433.56 | 208,000 |
| 2022-05-05 | 496.50 | 496.50 | 477.00 | 480.00 | 446.58 | 236,000 |
| 2022-05-04 | 478.00 | 487.00 | 474.50 | 482.50 | 448.91 | 203,000 |
| 2022-05-03 | 472.50 | 480.00 | 452.00 | 470.00 | 437.28 | 550,000 |
| 2022-04-29 | 501.00 | 511.00 | 471.00 | 472.50 | 439.61 | 493,000 |
| 2022-04-28 | 507.00 | 516.00 | 500.00 | 511.00 | 475.42 | 60,000 |
| 2022-04-27 | 490.00 | 507.00 | 490.00 | 507.00 | 471.70 | 134,000 |
| 2022-04-26 | 522.00 | 522.00 | 508.00 | 510.00 | 474.49 | 90,000 |
| 2022-04-25 | 528.00 | 531.00 | 518.00 | 518.00 | 481.94 | 111,000 |
| 2022-04-22 | 531.00 | 545.00 | 528.00 | 545.00 | 507.06 | 87,000 |
| 2022-04-21 | 545.00 | 552.00 | 539.00 | 539.00 | 501.48 | 92,000 |
| 2022-04-20 | 542.00 | 545.00 | 538.00 | 545.00 | 507.06 | 46,000 |
| 2022-04-19 | 542.00 | 542.00 | 536.00 | 537.00 | 499.61 | 47,000 |
| 2022-04-18 | 536.00 | 541.00 | 535.00 | 536.00 | 498.68 | 61,000 |
| 2022-04-15 | 545.00 | 545.00 | 540.00 | 540.00 | 502.41 | 59,000 |
| 2022-04-14 | 556.00 | 556.00 | 542.00 | 546.00 | 507.99 | 80,000 |
| 2022-04-13 | 549.00 | 555.00 | 547.00 | 552.00 | 513.57 | 85,000 |
| 2022-04-12 | 551.00 | 553.00 | 547.00 | 548.00 | 509.85 | 85,000 |
| 2022-04-11 | 568.00 | 568.00 | 552.00 | 558.00 | 519.15 | 114,000 |
| 2022-04-08 | 571.00 | 577.00 | 569.00 | 571.00 | 531.25 | 103,000 |
| 2022-04-07 | 579.00 | 580.00 | 569.00 | 571.00 | 531.25 | 235,000 |
| 2022-04-06 | 597.00 | 597.00 | 583.00 | 586.00 | 545.20 | 132,000 |
| 2022-04-01 | 596.00 | 599.00 | 594.00 | 599.00 | 557.30 | 104,000 |
| 2022-03-31 | 610.00 | 614.00 | 603.00 | 603.00 | 561.02 | 51,000 |
| 2022-03-30 | 610.00 | 616.00 | 609.00 | 609.00 | 566.60 | 69,000 |
| 2022-03-29 | 609.00 | 609.00 | 600.00 | 604.00 | 561.95 | 113,000 |
| 2022-03-28 | 608.00 | 613.00 | 602.00 | 611.00 | 568.46 | 99,000 |
| 2022-03-25 | 616.00 | 619.00 | 602.00 | 615.00 | 572.18 | 498,000 |
| 2022-03-24 | 641.00 | 641.00 | 630.00 | 631.00 | 587.07 | 81,000 |
| 2022-03-23 | 622.00 | 640.00 | 622.00 | 640.00 | 595.44 | 161,000 |
| 2022-03-22 | 622.00 | 622.00 | 613.00 | 618.00 | 574.98 | 43,000 |
| 2022-03-21 | 618.00 | 620.00 | 615.00 | 618.00 | 574.98 | 57,000 |
| 2022-03-18 | 611.00 | 619.00 | 611.00 | 615.00 | 572.18 | 59,000 |
| 2022-03-17 | 611.00 | 616.00 | 610.00 | 611.00 | 568.46 | 91,000 |
| 2022-03-16 | 601.00 | 610.00 | 592.00 | 594.00 | 552.65 | 129,000 |
| 2022-03-15 | 603.00 | 603.00 | 590.00 | 591.00 | 549.86 | 89,000 |
| 2022-03-14 | 610.00 | 614.00 | 600.00 | 604.00 | 561.95 | 56,000 |
| 2022-03-11 | 608.00 | 609.00 | 599.00 | 605.00 | 562.88 | 71,000 |
| 2022-03-10 | 615.00 | 620.00 | 603.00 | 608.00 | 565.67 | 154,000 |
| 2022-03-09 | 603.00 | 614.00 | 591.00 | 593.00 | 551.72 | 161,000 |
| 2022-03-08 | 582.00 | 609.00 | 582.00 | 590.00 | 548.92 | 203,000 |
| 2022-03-07 | 622.00 | 622.00 | 605.00 | 610.00 | 567.53 | 149,000 |
| 2022-03-04 | 643.00 | 643.00 | 631.00 | 631.00 | 587.07 | 107,000 |
| 2022-03-03 | 643.00 | 649.00 | 636.00 | 637.00 | 592.65 | 71,000 |
| 2022-03-02 | 633.00 | 639.00 | 629.00 | 636.00 | 591.72 | 135,000 |
| 2022-03-01 | 628.00 | 635.00 | 628.00 | 628.00 | 584.28 | 52,000 |
| 2022-02-25 | 618.00 | 630.00 | 616.00 | 628.00 | 584.28 | 106,000 |
| 2022-02-24 | 619.00 | 620.00 | 605.00 | 610.00 | 567.53 | 206,000 |
| 2022-02-23 | 626.00 | 631.00 | 625.00 | 626.00 | 582.42 | 41,000 |
| 2022-02-22 | 629.00 | 634.00 | 622.00 | 626.00 | 582.42 | 81,000 |
| 2022-02-21 | 628.00 | 638.00 | 626.00 | 634.00 | 589.86 | 118,000 |
| 2022-02-18 | 618.00 | 627.00 | 617.00 | 627.00 | 583.35 | 29,000 |
| 2022-02-17 | 632.00 | 632.00 | 621.00 | 625.00 | 581.49 | 46,000 |
| 2022-02-16 | 618.00 | 630.00 | 617.00 | 627.00 | 583.35 | 186,000 |
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.