Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,790.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,740.61 | 534,812 |
| 2025-10-20 | 1,790.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,775.42 | 365,355 |
| 2025-10-17 | 1,800.00 | 1,800.00 | 1,740.00 | 1,760.00 | 1,750.56 | 549,481 |
| 2025-10-16 | 1,815.00 | 1,830.00 | 1,760.00 | 1,815.00 | 1,805.26 | 841,436 |
| 2025-10-15 | 1,720.00 | 1,830.00 | 1,695.00 | 1,815.00 | 1,805.26 | 1,565,651 |
| 2025-10-14 | 1,755.00 | 1,820.00 | 1,685.00 | 1,695.00 | 1,685.91 | 1,537,130 |
| 2025-10-13 | 1,565.00 | 1,730.00 | 1,565.00 | 1,705.00 | 1,695.85 | 926,022 |
| 2025-10-09 | 1,700.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,695.85 | 611,253 |
| 2025-10-08 | 1,730.00 | 1,830.00 | 1,680.00 | 1,695.00 | 1,685.91 | 1,694,199 |
| 2025-10-07 | 1,815.00 | 1,840.00 | 1,740.00 | 1,755.00 | 1,745.59 | 740,326 |
| 2025-10-03 | 1,805.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,775.42 | 959,163 |
| 2025-10-02 | 1,900.00 | 1,920.00 | 1,790.00 | 1,800.00 | 1,790.34 | 1,253,737 |
| 2025-10-01 | 1,995.00 | 2,030.00 | 1,820.00 | 1,845.00 | 1,835.10 | 1,942,515 |
| 2025-09-30 | 1,800.00 | 1,925.00 | 1,790.00 | 1,925.00 | 1,914.67 | 1,083,911 |
| 2025-09-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,740.61 | 0 |
| 2025-09-26 | 1,795.00 | 1,820.00 | 1,730.00 | 1,750.00 | 1,740.61 | 941,269 |
| 2025-09-25 | 1,695.00 | 1,860.00 | 1,695.00 | 1,805.00 | 1,795.32 | 2,227,937 |
| 2025-09-24 | 1,770.00 | 1,835.00 | 1,705.00 | 1,720.00 | 1,710.77 | 1,430,229 |
| 2025-09-23 | 1,750.00 | 1,810.00 | 1,710.00 | 1,785.00 | 1,775.42 | 1,997,214 |
| 2025-09-22 | 1,615.00 | 1,740.00 | 1,615.00 | 1,740.00 | 1,730.67 | 975,648 |
| 2025-09-19 | 1,500.00 | 1,605.00 | 1,450.00 | 1,585.00 | 1,576.50 | 1,835,026 |
| 2025-09-18 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,457.14 | 965,334 |
| 2025-09-17 | 1,380.00 | 1,440.00 | 1,355.00 | 1,390.00 | 1,382.54 | 792,176 |
| 2025-09-16 | 1,400.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,377.57 | 450,944 |
| 2025-09-15 | 1,440.00 | 1,440.00 | 1,375.00 | 1,400.00 | 1,392.49 | 562,368 |
| 2025-09-12 | 1,465.00 | 1,465.00 | 1,425.00 | 1,445.00 | 1,437.25 | 685,475 |
| 2025-09-11 | 1,520.00 | 1,520.00 | 1,435.00 | 1,460.00 | 1,452.17 | 1,202,118 |
| 2025-09-10 | 1,530.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,501.90 | 1,261,356 |
| 2025-09-09 | 1,480.00 | 1,550.00 | 1,445.00 | 1,500.00 | 1,491.95 | 1,297,663 |
| 2025-09-08 | 1,475.00 | 1,510.00 | 1,420.00 | 1,445.00 | 1,437.25 | 1,704,347 |
| 2025-09-05 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,382.54 | 1,247,470 |
| 2025-09-04 | 1,230.00 | 1,295.00 | 1,210.00 | 1,265.00 | 1,258.21 | 1,317,062 |
| 2025-09-03 | 1,250.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,173.67 | 633,092 |
| 2025-09-02 | 1,235.00 | 1,290.00 | 1,200.00 | 1,260.00 | 1,253.24 | 1,564,586 |
| 2025-09-01 | 1,225.00 | 1,245.00 | 1,175.00 | 1,220.00 | 1,213.46 | 1,228,387 |
| 2025-08-29 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,238.32 | 1,393,179 |
| 2025-08-28 | 1,145.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,128.91 | 390,169 |
| 2025-08-27 | 1,135.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,138.86 | 539,074 |
| 2025-08-26 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,113.99 | 515,562 |
| 2025-08-25 | 1,180.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,128.91 | 704,349 |
| 2025-08-22 | 1,145.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,128.91 | 669,321 |
| 2025-08-21 | 1,100.00 | 1,180.00 | 1,100.00 | 1,135.00 | 1,128.91 | 1,055,544 |
| 2025-08-20 | 1,120.00 | 1,135.00 | 1,070.00 | 1,100.00 | 1,094.10 | 696,067 |
| 2025-08-19 | 1,195.00 | 1,220.00 | 1,135.00 | 1,140.00 | 1,133.88 | 1,642,219 |
| 2025-08-18 | 1,130.00 | 1,185.00 | 1,080.00 | 1,145.00 | 1,138.86 | 1,372,634 |
| 2025-08-15 | 1,080.00 | 1,155.00 | 1,075.00 | 1,100.00 | 1,094.10 | 2,007,620 |
| 2025-08-14 | 988.00 | 1,060.00 | 976.00 | 1,060.00 | 1,054.31 | 1,974,936 |
| 2025-08-13 | 975.00 | 1,005.00 | 959.00 | 968.00 | 962.81 | 1,045,616 |
| 2025-08-12 | 973.00 | 975.00 | 956.00 | 966.00 | 960.82 | 269,099 |
| 2025-08-11 | 972.00 | 982.00 | 954.00 | 967.00 | 961.81 | 485,018 |
| 2025-08-08 | 971.00 | 994.00 | 960.00 | 961.00 | 955.84 | 834,358 |
| 2025-08-07 | 967.00 | 967.00 | 925.00 | 966.00 | 960.82 | 2,037,604 |
| 2025-08-06 | 886.00 | 959.00 | 881.00 | 959.00 | 953.86 | 2,204,824 |
| 2025-08-05 | 841.00 | 895.00 | 840.00 | 872.00 | 867.32 | 1,051,422 |
| 2025-08-04 | 855.00 | 870.00 | 826.00 | 827.00 | 822.56 | 528,163 |
| 2025-08-01 | 853.00 | 853.00 | 853.00 | 853.00 | 848.42 | 0 |
| 2025-07-31 | 824.00 | 872.00 | 824.00 | 853.00 | 848.42 | 1,150,745 |
| 2025-07-30 | 830.00 | 839.00 | 805.00 | 809.00 | 804.66 | 533,665 |
| 2025-07-29 | 815.00 | 821.00 | 804.00 | 819.00 | 814.61 | 147,930 |
| 2025-07-28 | 828.00 | 830.00 | 815.00 | 815.00 | 810.63 | 165,082 |
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.