Chunghwa Precision Test Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	622.00	629.00	611.00	613.00	570.32	138,000
2022-02-14	621.00	633.00	620.00	622.00	578.70	149,000
2022-02-11	627.00	634.00	627.00	627.00	583.35	209,000
2022-02-10	631.00	637.00	626.00	637.00	592.65	337,000
2022-02-09	638.00	646.00	635.00	639.00	594.51	125,000
2022-02-08	629.00	642.00	625.00	637.00	592.65	66,000
2022-02-07	630.00	639.00	621.00	629.00	585.21	114,000
2022-01-26	620.00	634.00	620.00	628.00	584.28	79,000
2022-01-25	643.00	650.00	626.00	626.00	582.42	224,000
2022-01-24	663.00	663.00	640.00	647.00	601.96	304,000
2022-01-21	665.00	684.00	664.00	664.00	617.77	132,000
2022-01-20	679.00	684.00	672.00	674.00	627.08	74,000
2022-01-19	692.00	692.00	679.00	679.00	631.73	178,000
2022-01-18	705.00	718.00	695.00	695.00	646.61	200,000
2022-01-17	695.00	708.00	690.00	708.00	658.71	154,000
2022-01-14	690.00	694.00	678.00	694.00	645.68	162,000
2022-01-13	701.00	704.00	692.00	692.00	643.82	218,000
2022-01-12	710.00	713.00	689.00	692.00	643.82	143,000
2022-01-11	704.00	710.00	696.00	705.00	655.92	190,000
2022-01-10	702.00	712.00	700.00	702.00	653.13	200,000
2022-01-07	730.00	734.00	700.00	704.00	654.99	509,000
2022-01-06	735.00	749.00	728.00	730.00	679.18	660,000
2022-01-05	715.00	760.00	715.00	741.00	689.41	1,336,000
2022-01-04	714.00	723.00	710.00	715.00	665.22	559,000
2022-01-03	717.00	717.00	695.00	700.00	651.27	362,000
2021-12-30	708.00	734.00	708.00	711.00	661.50	821,000
2021-12-29	706.00	710.00	697.00	706.00	656.85	352,000
2021-12-28	688.00	715.00	682.00	703.00	654.06	895,000
2021-12-27	665.00	691.00	665.00	688.00	640.10	782,000
2021-12-24	662.00	662.00	654.00	659.00	613.12	89,000
2021-12-23	663.00	663.00	653.00	655.00	609.40	90,000
2021-12-22	658.00	661.00	651.00	656.00	610.33	122,000
2021-12-21	646.00	657.00	639.00	656.00	610.33	156,000
2021-12-20	650.00	653.00	640.00	641.00	596.37	144,000
2021-12-17	643.00	658.00	638.00	656.00	610.33	227,000
2021-12-16	662.00	662.00	647.00	648.00	602.89	167,000
2021-12-15	649.00	654.00	642.00	654.00	608.47	176,000
2021-12-14	648.00	650.00	641.00	643.00	598.23	115,000
2021-12-13	647.00	654.00	645.00	648.00	602.89	124,000
2021-12-10	653.00	654.00	646.00	647.00	601.96	115,000
2021-12-09	656.00	664.00	648.00	652.00	606.61	237,000
2021-12-08	669.00	669.00	649.00	651.00	605.68	427,000
2021-12-07	676.00	676.00	655.00	662.00	615.91	344,000
2021-12-06	688.00	689.00	666.00	667.00	620.56	403,000
2021-12-03	695.00	695.00	673.00	678.00	630.80	318,000
2021-12-02	686.00	695.00	679.00	683.00	635.45	187,000
2021-12-01	680.00	686.00	669.00	679.00	631.73	133,000
2021-11-30	695.00	704.00	683.00	683.00	635.45	164,000
2021-11-29	672.00	692.00	659.00	691.00	642.89	304,000
2021-11-26	695.00	695.00	675.00	685.00	637.31	160,000
2021-11-25	705.00	705.00	690.00	690.00	641.96	174,000
2021-11-24	705.00	710.00	700.00	705.00	655.92	178,000
2021-11-23	730.00	730.00	701.00	701.00	652.20	271,000
2021-11-22	723.00	734.00	719.00	727.00	676.39	167,000
2021-11-19	732.00	741.00	714.00	718.00	668.01	341,000
2021-11-18	737.00	738.00	729.00	730.00	679.18	185,000
2021-11-17	747.00	747.00	730.00	737.00	685.69	211,000
2021-11-16	729.00	749.00	725.00	733.00	681.97	333,000
2021-11-15	717.00	731.00	714.00	731.00	680.11	283,000
2021-11-12	724.00	724.00	708.00	709.00	659.64	189,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.