Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 724.00 | 724.00 | 708.00 | 709.00 | 659.64 | 189,000 |
| 2021-11-11 | 721.00 | 727.00 | 701.00 | 715.00 | 665.22 | 262,000 |
| 2021-11-10 | 709.00 | 730.00 | 709.00 | 721.00 | 670.80 | 449,000 |
| 2021-11-09 | 720.00 | 721.00 | 701.00 | 707.00 | 657.78 | 339,000 |
| 2021-11-08 | 715.00 | 715.00 | 690.00 | 707.00 | 657.78 | 315,000 |
| 2021-11-05 | 710.00 | 721.00 | 702.00 | 705.00 | 655.92 | 336,000 |
| 2021-11-04 | 703.00 | 730.00 | 696.00 | 700.00 | 651.27 | 1,062,000 |
| 2021-11-03 | 687.00 | 716.00 | 675.00 | 681.00 | 633.59 | 1,005,000 |
| 2021-11-02 | 736.00 | 761.00 | 710.00 | 710.00 | 660.57 | 1,676,000 |
| 2021-11-01 | 796.00 | 800.00 | 725.00 | 774.00 | 720.11 | 2,640,000 |
| 2021-10-29 | 735.00 | 793.00 | 735.00 | 793.00 | 737.79 | 1,561,000 |
| 2021-10-28 | 740.00 | 741.00 | 721.00 | 721.00 | 670.80 | 668,000 |
| 2021-10-27 | 751.00 | 765.00 | 743.00 | 745.00 | 693.13 | 509,000 |
| 2021-10-26 | 760.00 | 769.00 | 744.00 | 747.00 | 694.99 | 489,000 |
| 2021-10-25 | 748.00 | 773.00 | 742.00 | 760.00 | 707.09 | 706,000 |
| 2021-10-22 | 724.00 | 762.00 | 724.00 | 745.00 | 693.13 | 1,228,000 |
| 2021-10-21 | 720.00 | 723.00 | 711.00 | 717.00 | 667.08 | 346,000 |
| 2021-10-20 | 708.00 | 725.00 | 696.00 | 710.00 | 660.57 | 414,000 |
| 2021-10-19 | 708.00 | 723.00 | 708.00 | 710.00 | 660.57 | 660,000 |
| 2021-10-18 | 686.00 | 707.00 | 676.00 | 699.00 | 650.34 | 556,000 |
| 2021-10-15 | 673.00 | 693.00 | 668.00 | 690.00 | 641.96 | 764,000 |
| 2021-10-14 | 645.00 | 654.00 | 630.00 | 654.00 | 608.47 | 223,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.