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
2026-04-243,910.004,040.003,565.003,630.003,610.531,413,470
2026-04-234,310.004,395.003,780.003,850.003,829.351,106,603
2026-04-224,200.004,475.004,150.004,200.004,177.471,058,370
2026-04-213,940.004,115.003,795.004,105.004,082.981,287,494
2026-04-203,815.003,865.003,650.003,810.003,789.56846,402
2026-04-173,660.003,870.003,660.003,740.003,719.94886,469
2026-04-163,800.003,935.003,530.003,660.003,640.371,675,408
2026-04-153,470.003,695.003,415.003,605.003,585.661,475,700
2026-04-143,480.003,575.003,305.003,360.003,341.98697,504
2026-04-133,600.003,600.003,315.003,420.003,401.65521,183
2026-04-103,475.003,575.003,420.003,485.003,466.31396,409
2026-04-093,490.003,530.003,380.003,405.003,386.73489,542
2026-04-083,495.003,515.003,405.003,435.003,416.57571,397
2026-04-073,205.003,375.003,205.003,325.003,307.16459,186
2026-04-023,380.003,445.003,120.003,165.003,148.02568,369
2026-04-013,225.003,375.003,220.003,355.003,337.00603,455
2026-03-313,345.003,390.002,990.003,080.003,063.48880,364
2026-03-303,180.003,430.003,160.003,320.003,302.19898,362
2026-03-273,000.003,260.003,000.003,240.003,222.62624,267
2026-03-263,090.003,295.003,070.003,075.003,058.50956,140
2026-03-253,315.003,330.003,120.003,195.003,177.86862,562
2026-03-243,585.003,590.003,140.003,200.003,182.831,318,147
2026-03-233,495.003,625.003,355.003,410.003,391.71615,144
2026-03-203,560.003,790.003,475.003,600.003,580.69945,450
2026-03-193,670.003,860.003,510.003,550.003,530.96656,668
2026-03-183,860.003,950.003,710.003,735.003,714.96772,176
2026-03-173,790.003,875.003,720.003,775.003,754.75435,213
2026-03-163,965.003,965.003,710.003,735.003,714.96347,592
2026-03-133,935.004,045.003,825.003,855.003,834.32515,270
2026-03-123,770.004,100.003,730.004,015.003,993.461,120,385
2026-03-113,580.003,805.003,580.003,750.003,729.88621,315
2026-03-103,495.003,645.003,360.003,465.003,446.41894,297
2026-03-093,490.003,505.003,330.003,330.003,312.14290,241
2026-03-063,600.003,790.003,540.003,695.003,675.18455,237
2026-03-053,520.003,680.003,435.003,605.003,585.66569,301
2026-03-043,580.003,580.003,345.003,370.003,351.92533,165
2026-03-033,695.003,760.003,535.003,580.003,560.80511,341
2026-03-023,580.003,860.003,580.003,630.003,610.53559,354
2026-02-263,970.003,980.003,750.003,750.003,729.881,066,499
2026-02-253,765.004,090.003,725.003,915.003,894.00988,362
2026-02-243,930.003,930.003,660.003,745.003,724.91567,316
2026-02-234,050.004,075.003,755.003,840.003,819.40528,290
2026-02-113,930.004,045.003,915.003,980.003,958.65369,165
2026-02-104,100.004,100.003,870.003,930.003,908.92641,356
2026-02-094,050.004,050.003,920.003,990.003,968.60442,497
2026-02-063,865.004,000.003,615.003,700.003,680.151,062,588
2026-02-053,980.004,245.003,865.003,905.003,884.05817,356
2026-02-043,780.004,000.003,780.004,000.003,978.54876,175
2026-02-033,500.003,775.003,500.003,775.003,754.75761,162
2026-02-023,295.003,450.003,280.003,435.003,416.57821,084
2026-01-303,170.003,465.003,155.003,305.003,287.27910,307
2026-01-293,160.003,295.003,075.003,150.003,133.10533,681
2026-01-283,270.003,320.003,140.003,155.003,138.08512,236
2026-01-273,210.003,320.003,190.003,280.003,262.40944,714
2026-01-262,950.003,220.002,900.003,220.003,202.731,157,907
2026-01-232,910.002,960.002,855.002,930.002,914.28694,249
2026-01-223,120.003,120.002,885.002,910.002,894.39865,157
2026-01-212,765.002,980.002,740.002,980.002,964.011,602,467
2026-01-202,500.002,715.002,450.002,715.002,700.44708,973
2026-01-192,395.002,495.002,295.002,470.002,456.75581,090
← NewerPage 3 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.