Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 828.00 | 830.00 | 815.00 | 815.00 | 810.63 | 165,082 |
| 2025-07-25 | 809.00 | 829.00 | 804.00 | 821.00 | 816.60 | 256,069 |
| 2025-07-24 | 820.00 | 828.00 | 808.00 | 808.00 | 803.67 | 182,270 |
| 2025-07-23 | 804.00 | 818.00 | 801.00 | 814.00 | 809.63 | 235,153 |
| 2025-07-22 | 827.00 | 834.00 | 803.00 | 803.00 | 798.69 | 461,242 |
| 2025-07-21 | 846.00 | 852.00 | 825.00 | 825.00 | 820.57 | 442,529 |
| 2025-07-18 | 856.00 | 863.00 | 840.00 | 846.00 | 841.46 | 456,574 |
| 2025-07-17 | 895.00 | 895.00 | 848.00 | 851.00 | 846.43 | 430,220 |
| 2025-07-16 | 879.00 | 891.00 | 866.00 | 883.00 | 878.26 | 344,124 |
| 2025-07-15 | 880.00 | 887.00 | 866.00 | 866.00 | 861.35 | 238,180 |
| 2025-07-14 | 888.00 | 888.00 | 860.00 | 866.00 | 861.35 | 243,334 |
| 2025-07-11 | 896.00 | 899.00 | 883.00 | 890.00 | 885.23 | 359,383 |
| 2025-07-10 | 887.00 | 894.00 | 880.00 | 888.00 | 883.24 | 450,127 |
| 2025-07-09 | 836.00 | 891.00 | 825.00 | 881.00 | 876.27 | 766,913 |
| 2025-07-08 | 816.00 | 836.00 | 808.00 | 836.00 | 823.76 | 249,827 |
| 2025-07-07 | 840.00 | 840.00 | 806.00 | 816.00 | 804.05 | 451,188 |
| 2025-07-04 | 845.00 | 853.00 | 829.00 | 839.00 | 826.71 | 710,552 |
| 2025-07-03 | 831.00 | 863.00 | 830.00 | 830.00 | 817.85 | 849,241 |
| 2025-07-02 | 830.00 | 837.00 | 816.00 | 826.00 | 813.90 | 532,199 |
| 2025-07-01 | 842.00 | 860.00 | 831.00 | 832.00 | 819.82 | 513,206 |
| 2025-06-30 | 844.00 | 848.00 | 831.00 | 837.00 | 824.74 | 348,123 |
| 2025-06-27 | 839.00 | 848.00 | 828.00 | 833.00 | 820.80 | 265,025 |
| 2025-06-26 | 847.00 | 850.00 | 822.00 | 831.00 | 818.83 | 533,110 |
| 2025-06-25 | 874.00 | 887.00 | 833.00 | 841.00 | 828.68 | 1,035,234 |
| 2025-06-24 | 835.00 | 855.00 | 822.00 | 850.00 | 837.55 | 635,109 |
| 2025-06-23 | 810.00 | 832.00 | 804.00 | 820.00 | 807.99 | 517,300 |
| 2025-06-20 | 847.00 | 869.00 | 827.00 | 843.00 | 830.65 | 420,176 |
| 2025-06-19 | 862.00 | 866.00 | 840.00 | 840.00 | 827.70 | 213,183 |
| 2025-06-18 | 881.00 | 888.00 | 861.00 | 861.00 | 848.39 | 205,404 |
| 2025-06-17 | 885.00 | 885.00 | 872.00 | 881.00 | 868.10 | 290,050 |
| 2025-06-16 | 859.00 | 875.00 | 852.00 | 867.00 | 854.30 | 215,517 |
| 2025-06-13 | 886.00 | 891.00 | 860.00 | 862.00 | 849.38 | 511,270 |
| 2025-06-12 | 918.00 | 925.00 | 893.00 | 894.00 | 880.91 | 455,510 |
| 2025-06-11 | 898.00 | 932.00 | 894.00 | 927.00 | 913.42 | 1,133,461 |
| 2025-06-10 | 887.00 | 915.00 | 872.00 | 885.00 | 872.04 | 1,252,674 |
| 2025-06-09 | 841.00 | 874.00 | 831.00 | 870.00 | 857.26 | 395,067 |
| 2025-06-06 | 839.00 | 841.00 | 826.00 | 841.00 | 828.68 | 160,030 |
| 2025-06-05 | 848.00 | 853.00 | 833.00 | 839.00 | 826.71 | 380,018 |
| 2025-06-04 | 851.00 | 860.00 | 835.00 | 836.00 | 823.76 | 302,250 |
| 2025-06-03 | 854.00 | 858.00 | 827.00 | 831.00 | 818.83 | 581,246 |
| 2025-06-02 | 880.00 | 893.00 | 826.00 | 841.00 | 828.68 | 912,298 |
| 2025-05-29 | 890.00 | 893.00 | 853.00 | 890.00 | 876.97 | 754,546 |
| 2025-05-28 | 880.00 | 892.00 | 866.00 | 878.00 | 865.14 | 784,717 |
| 2025-05-27 | 860.00 | 894.00 | 850.00 | 856.00 | 843.46 | 983,142 |
| 2025-05-26 | 831.00 | 900.00 | 829.00 | 860.00 | 847.41 | 1,162,151 |
| 2025-05-23 | 829.00 | 855.00 | 823.00 | 831.00 | 818.83 | 232,249 |
| 2025-05-22 | 827.00 | 827.00 | 811.00 | 814.00 | 802.08 | 164,188 |
| 2025-05-21 | 824.00 | 837.00 | 816.00 | 829.00 | 816.86 | 417,167 |
| 2025-05-20 | 780.00 | 839.00 | 778.00 | 830.00 | 817.85 | 927,235 |
| 2025-05-19 | 813.00 | 821.00 | 765.00 | 765.00 | 753.80 | 661,466 |
| 2025-05-16 | 815.00 | 818.00 | 805.00 | 810.00 | 798.14 | 202,163 |
| 2025-05-15 | 825.00 | 833.00 | 805.00 | 805.00 | 793.21 | 264,143 |
| 2025-05-14 | 845.00 | 864.00 | 817.00 | 818.00 | 806.02 | 503,215 |
| 2025-05-13 | 840.00 | 855.00 | 826.00 | 837.00 | 824.74 | 961,261 |
| 2025-05-12 | 817.00 | 837.00 | 808.00 | 815.00 | 803.06 | 476,409 |
| 2025-05-09 | 753.00 | 823.00 | 753.00 | 816.00 | 804.05 | 1,122,246 |
| 2025-05-08 | 759.00 | 763.00 | 745.00 | 749.00 | 738.03 | 162,026 |
| 2025-05-07 | 765.00 | 767.00 | 737.00 | 737.00 | 726.21 | 204,082 |
| 2025-05-06 | 758.00 | 784.00 | 750.00 | 756.00 | 744.93 | 359,036 |
| 2025-05-05 | 790.00 | 790.00 | 739.00 | 758.00 | 746.90 | 456,225 |
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.