Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 752.00 | 776.00 | 747.00 | 768.00 | 756.75 | 738,950 |
| 2025-04-30 | 740.00 | 741.00 | 705.00 | 728.00 | 717.34 | 1,036,153 |
| 2025-04-29 | 732.00 | 752.00 | 720.00 | 750.00 | 739.02 | 585,044 |
| 2025-04-28 | 770.00 | 774.00 | 725.00 | 730.00 | 719.31 | 691,072 |
| 2025-04-25 | 714.00 | 761.00 | 704.00 | 758.00 | 746.90 | 1,260,577 |
| 2025-04-24 | 673.00 | 711.00 | 671.00 | 694.00 | 683.84 | 1,367,153 |
| 2025-04-23 | 637.00 | 676.00 | 637.00 | 676.00 | 666.10 | 781,069 |
| 2025-04-22 | 615.00 | 630.00 | 611.00 | 615.00 | 605.99 | 173,032 |
| 2025-04-21 | 630.00 | 633.00 | 621.00 | 625.00 | 615.85 | 179,047 |
| 2025-04-18 | 632.00 | 638.00 | 623.00 | 630.00 | 620.77 | 257,002 |
| 2025-04-17 | 628.00 | 651.00 | 620.00 | 625.00 | 615.85 | 378,058 |
| 2025-04-16 | 624.00 | 645.00 | 609.00 | 631.00 | 621.76 | 524,165 |
| 2025-04-15 | 567.00 | 623.00 | 567.00 | 623.00 | 613.88 | 372,447 |
| 2025-04-14 | 555.00 | 587.00 | 555.00 | 567.00 | 558.70 | 353,100 |
| 2025-04-11 | 500.00 | 547.00 | 500.00 | 541.00 | 533.08 | 469,040 |
| 2025-04-10 | 537.00 | 537.00 | 525.00 | 537.00 | 529.14 | 207,000 |
| 2025-04-09 | 489.00 | 508.00 | 489.00 | 489.00 | 481.84 | 604,193 |
| 2025-04-08 | 543.00 | 543.00 | 543.00 | 543.00 | 535.05 | 93,021 |
| 2025-04-07 | 603.00 | 603.00 | 603.00 | 603.00 | 594.17 | 18,001 |
| 2025-04-02 | 684.00 | 685.00 | 665.00 | 669.00 | 659.20 | 150,101 |
| 2025-04-01 | 661.00 | 690.00 | 658.00 | 684.00 | 673.98 | 337,005 |
| 2025-03-31 | 688.00 | 688.00 | 645.00 | 655.00 | 645.41 | 558,204 |
| 2025-03-28 | 684.00 | 715.00 | 675.00 | 708.00 | 697.63 | 592,127 |
| 2025-03-27 | 710.00 | 710.00 | 683.00 | 684.00 | 673.98 | 263,019 |
| 2025-03-26 | 709.00 | 714.00 | 703.00 | 714.00 | 703.54 | 184,016 |
| 2025-03-25 | 700.00 | 707.00 | 698.00 | 703.00 | 692.70 | 164,003 |
| 2025-03-24 | 710.00 | 710.00 | 691.00 | 694.00 | 683.84 | 95,002 |
| 2025-03-21 | 688.00 | 707.00 | 684.00 | 707.00 | 696.65 | 137,160 |
| 2025-03-20 | 680.00 | 696.00 | 679.00 | 696.00 | 685.81 | 125,002 |
| 2025-03-19 | 698.00 | 698.00 | 677.00 | 677.00 | 667.09 | 173,380 |
| 2025-03-18 | 685.00 | 691.00 | 678.00 | 691.00 | 680.88 | 221,168 |
| 2025-03-17 | 683.00 | 699.00 | 677.00 | 680.00 | 670.04 | 253,775 |
| 2025-03-14 | 690.00 | 692.00 | 675.00 | 682.00 | 672.01 | 210,032 |
| 2025-03-13 | 705.00 | 715.00 | 690.00 | 690.00 | 679.90 | 160,023 |
| 2025-03-12 | 707.00 | 707.00 | 691.00 | 695.00 | 684.82 | 147,100 |
| 2025-03-11 | 688.00 | 700.00 | 674.00 | 693.00 | 682.85 | 222,019 |
| 2025-03-10 | 708.00 | 715.00 | 697.00 | 705.00 | 694.68 | 202,034 |
| 2025-03-07 | 727.00 | 739.00 | 698.00 | 708.00 | 697.63 | 485,015 |
| 2025-03-06 | 756.00 | 757.00 | 733.00 | 740.00 | 729.16 | 177,116 |
| 2025-03-05 | 739.00 | 754.00 | 736.00 | 749.00 | 738.03 | 240,112 |
| 2025-03-04 | 715.00 | 743.00 | 712.00 | 729.00 | 718.32 | 473,019 |
| 2025-03-03 | 767.00 | 767.00 | 728.00 | 730.00 | 719.31 | 372,215 |
| 2025-02-27 | 765.00 | 781.00 | 763.00 | 770.00 | 758.72 | 491,266 |
| 2025-02-26 | 745.00 | 756.00 | 745.00 | 755.00 | 743.94 | 194,145 |
| 2025-02-25 | 757.00 | 758.00 | 742.00 | 749.00 | 738.03 | 271,226 |
| 2025-02-24 | 775.00 | 775.00 | 757.00 | 766.00 | 754.78 | 295,143 |
| 2025-02-21 | 776.00 | 790.00 | 772.00 | 776.00 | 764.64 | 310,105 |
| 2025-02-20 | 787.00 | 802.00 | 765.00 | 776.00 | 764.64 | 517,103 |
| 2025-02-19 | 827.00 | 830.00 | 790.00 | 790.00 | 778.43 | 612,200 |
| 2025-02-18 | 838.00 | 846.00 | 826.00 | 831.00 | 818.83 | 189,137 |
| 2025-02-17 | 841.00 | 865.00 | 832.00 | 834.00 | 821.79 | 528,120 |
| 2025-02-14 | 852.00 | 862.00 | 830.00 | 838.00 | 825.73 | 381,107 |
| 2025-02-13 | 831.00 | 857.00 | 812.00 | 852.00 | 839.52 | 1,237,308 |
| 2025-02-12 | 855.00 | 867.00 | 838.00 | 847.00 | 834.60 | 957,295 |
| 2025-02-11 | 801.00 | 807.00 | 784.00 | 797.00 | 785.33 | 354,109 |
| 2025-02-10 | 788.00 | 793.00 | 780.00 | 793.00 | 781.39 | 136,352 |
| 2025-02-07 | 791.00 | 800.00 | 781.00 | 786.00 | 774.49 | 229,100 |
| 2025-02-06 | 786.00 | 823.00 | 786.00 | 791.00 | 779.42 | 459,055 |
| 2025-02-05 | 756.00 | 787.00 | 756.00 | 781.00 | 769.56 | 414,026 |
| 2025-02-04 | 724.00 | 759.00 | 690.00 | 759.00 | 747.88 | 963,753 |
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.