Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 6510.TWO stock page

Chunghwa Precision Test Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,605.002,675.002,570.002,645.002,645.00271,128
2026-07-202,700.002,700.002,400.002,565.002,565.00361,040
2026-07-172,635.002,655.002,565.002,585.002,585.00316,126
2026-07-162,810.002,810.002,680.002,680.002,680.00180,323
2026-07-152,725.002,875.002,680.002,810.002,810.00403,438
2026-07-142,815.002,815.002,540.002,700.002,700.00714,413
2026-07-132,950.002,950.002,755.002,775.002,775.00214,172
2026-07-102,855.002,855.002,855.002,855.002,855.000
2026-07-092,850.003,000.002,835.002,855.002,855.00339,076
2026-07-082,860.002,880.002,700.002,840.002,824.77276,283
2026-07-073,090.003,110.002,810.002,835.002,819.79483,633
2026-07-063,375.003,390.003,055.003,065.003,048.56347,422
2026-07-033,215.003,360.003,190.003,320.003,302.19290,154
2026-07-023,215.003,310.003,140.003,240.003,222.62627,120
2026-07-013,105.003,295.003,080.003,285.003,267.38657,331
2026-06-303,090.003,150.002,985.003,035.003,018.72809,239
2026-06-293,300.003,300.002,990.003,035.003,018.72490,559
2026-06-263,385.003,430.003,230.003,250.003,232.57331,682
2026-06-253,545.003,545.003,365.003,430.003,411.60358,110
2026-06-243,580.003,595.003,385.003,465.003,446.41643,094
2026-06-233,595.003,775.003,470.003,665.003,645.341,176,066
2026-06-223,640.003,710.003,430.003,525.003,506.09410,207
2026-06-183,520.003,610.003,500.003,610.003,590.63369,274
2026-06-173,460.003,580.003,450.003,540.003,521.01362,127
2026-06-163,650.003,710.003,500.003,500.003,481.22382,922
2026-06-153,660.003,690.003,565.003,595.003,575.72657,794
2026-06-123,465.003,620.003,370.003,610.003,590.63984,337
2026-06-113,185.003,395.003,160.003,390.003,371.81705,305
2026-06-103,365.003,375.003,200.003,200.003,182.83901,307
2026-06-093,540.003,650.003,345.003,390.003,371.811,070,596
2026-06-082,975.003,580.002,975.003,565.003,545.881,335,119
2026-06-053,535.003,535.003,280.003,300.003,282.30813,836
2026-06-043,355.003,555.003,295.003,505.003,486.201,519,187
2026-06-033,260.003,365.003,260.003,310.003,292.24680,669
2026-06-023,365.003,365.003,165.003,215.003,197.75609,268
2026-06-013,150.003,320.003,060.003,290.003,272.35614,949
2026-05-293,380.003,380.003,105.003,140.003,123.16597,956
2026-05-283,250.003,365.003,210.003,280.003,262.40861,883
2026-05-273,480.003,560.003,185.003,195.003,177.861,318,135
2026-05-263,530.003,530.003,370.003,415.003,396.68386,304
2026-05-253,470.003,575.003,435.003,455.003,436.47343,376
2026-05-223,410.003,510.003,300.003,405.003,386.73641,533
2026-05-213,425.003,495.003,350.003,350.003,332.03763,941
2026-05-203,430.003,515.003,335.003,385.003,366.84593,445
2026-05-193,720.003,720.003,440.003,460.003,441.44633,603
2026-05-183,630.003,815.003,600.003,720.003,700.04598,161
2026-05-154,200.004,200.003,735.003,735.003,714.961,077,950
2026-05-143,870.004,150.003,835.004,150.004,127.741,242,443
2026-05-133,800.003,855.003,660.003,775.003,754.75766,373
2026-05-123,865.003,965.003,760.003,860.003,839.29970,593
2026-05-113,610.003,825.003,510.003,790.003,769.67668,807
2026-05-083,730.003,840.003,575.003,580.003,560.80750,689
2026-05-073,865.003,865.003,665.003,730.003,709.99796,709
2026-05-063,810.003,925.003,710.003,800.003,779.621,127,733
2026-05-053,800.003,860.003,620.003,660.003,640.37895,489
2026-05-043,630.003,780.003,580.003,780.003,759.72962,083
2026-04-303,660.003,700.003,415.003,440.003,421.551,333,309
2026-04-293,710.003,775.003,510.003,630.003,610.53993,126
2026-04-283,645.003,720.003,495.003,705.003,685.12617,421
2026-04-273,620.003,720.003,430.003,570.003,550.85928,002
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0915.2349 TWD
2025-07-097.8000 TWD
2024-07-090.5000 TWD
2023-07-0611.7500 TWD
2022-07-0713.6000 TWD
2021-08-1312.0000 TWD
2020-07-0910.0000 TWD
2019-07-0410.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.