Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 771.00 | 774.00 | 743.00 | 752.00 | 740.99 | 309,038 |
| 2025-01-22 | 838.00 | 848.00 | 805.00 | 808.00 | 796.17 | 413,000 |
| 2025-01-21 | 835.00 | 868.00 | 822.00 | 822.00 | 809.96 | 817,000 |
| 2025-01-20 | 816.00 | 837.00 | 816.00 | 830.00 | 817.85 | 212,000 |
| 2025-01-17 | 845.00 | 845.00 | 793.00 | 815.00 | 803.06 | 325,000 |
| 2025-01-16 | 816.00 | 835.00 | 813.00 | 816.00 | 804.05 | 492,000 |
| 2025-01-15 | 806.00 | 814.00 | 789.00 | 800.00 | 788.28 | 356,000 |
| 2025-01-14 | 779.00 | 816.00 | 763.00 | 806.00 | 794.20 | 511,000 |
| 2025-01-13 | 800.00 | 801.00 | 750.00 | 771.00 | 759.71 | 882,000 |
| 2025-01-10 | 787.00 | 825.00 | 787.00 | 815.00 | 803.06 | 808,000 |
| 2025-01-09 | 817.00 | 835.00 | 784.00 | 786.00 | 774.49 | 677,000 |
| 2025-01-08 | 823.00 | 827.00 | 809.00 | 817.00 | 805.04 | 471,000 |
| 2025-01-07 | 830.00 | 855.00 | 823.00 | 823.00 | 810.95 | 873,000 |
| 2025-01-06 | 873.00 | 873.00 | 810.00 | 823.00 | 810.95 | 1,108,000 |
| 2025-01-03 | 818.00 | 864.00 | 811.00 | 859.00 | 846.42 | 1,383,000 |
| 2025-01-02 | 885.00 | 911.00 | 800.00 | 811.00 | 799.12 | 1,365,000 |
| 2024-12-31 | 865.00 | 896.00 | 861.00 | 882.00 | 869.08 | 446,000 |
| 2024-12-30 | 876.00 | 888.00 | 867.00 | 869.00 | 856.27 | 498,000 |
| 2024-12-27 | 877.00 | 884.00 | 859.00 | 878.00 | 865.14 | 544,000 |
| 2024-12-26 | 893.00 | 897.00 | 853.00 | 880.00 | 867.11 | 1,002,000 |
| 2024-12-25 | 840.00 | 893.00 | 840.00 | 888.00 | 875.00 | 1,267,000 |
| 2024-12-24 | 844.00 | 858.00 | 821.00 | 831.00 | 818.83 | 591,000 |
| 2024-12-23 | 836.00 | 852.00 | 825.00 | 846.00 | 833.61 | 516,000 |
| 2024-12-20 | 850.00 | 894.00 | 812.00 | 814.00 | 802.08 | 1,542,000 |
| 2024-12-19 | 809.00 | 855.00 | 809.00 | 847.00 | 834.60 | 829,000 |
| 2024-12-18 | 833.00 | 842.00 | 813.00 | 820.00 | 807.99 | 620,000 |
| 2024-12-17 | 855.00 | 866.00 | 832.00 | 833.00 | 820.80 | 634,000 |
| 2024-12-16 | 882.00 | 889.00 | 848.00 | 855.00 | 842.48 | 591,000 |
| 2024-12-13 | 867.00 | 895.00 | 860.00 | 875.00 | 862.19 | 642,000 |
| 2024-12-12 | 903.00 | 905.00 | 867.00 | 870.00 | 857.26 | 747,000 |
| 2024-12-11 | 857.00 | 904.00 | 841.00 | 886.00 | 873.03 | 1,115,000 |
| 2024-12-10 | 897.00 | 920.00 | 853.00 | 857.00 | 844.45 | 1,492,000 |
| 2024-12-09 | 897.00 | 924.00 | 869.00 | 879.00 | 866.13 | 991,000 |
| 2024-12-06 | 916.00 | 939.00 | 898.00 | 909.00 | 895.69 | 1,957,000 |
| 2024-12-05 | 856.00 | 916.00 | 851.00 | 916.00 | 902.59 | 1,972,000 |
| 2024-12-04 | 823.00 | 833.00 | 803.00 | 833.00 | 820.80 | 804,000 |
| 2024-12-03 | 746.00 | 779.00 | 727.00 | 758.00 | 746.90 | 1,068,000 |
| 2024-12-02 | 744.00 | 745.00 | 726.00 | 731.00 | 720.29 | 539,000 |
| 2024-11-29 | 690.00 | 737.00 | 685.00 | 730.00 | 719.31 | 708,000 |
| 2024-11-28 | 692.00 | 702.00 | 674.00 | 695.00 | 684.82 | 529,000 |
| 2024-11-27 | 713.00 | 714.00 | 701.00 | 701.00 | 690.73 | 428,000 |
| 2024-11-26 | 743.00 | 757.00 | 699.00 | 706.00 | 695.66 | 817,000 |
| 2024-11-25 | 756.00 | 760.00 | 749.00 | 759.00 | 747.88 | 362,000 |
| 2024-11-22 | 752.00 | 764.00 | 732.00 | 740.00 | 729.16 | 550,000 |
| 2024-11-21 | 735.00 | 752.00 | 728.00 | 746.00 | 735.08 | 715,000 |
| 2024-11-20 | 738.00 | 758.00 | 723.00 | 727.00 | 716.35 | 898,792 |
| 2024-11-19 | 715.00 | 736.00 | 710.00 | 736.00 | 725.22 | 844,000 |
| 2024-11-18 | 721.00 | 735.00 | 709.00 | 715.00 | 704.53 | 785,000 |
| 2024-11-15 | 729.00 | 747.00 | 716.00 | 723.00 | 712.41 | 1,323,000 |
| 2024-11-14 | 734.00 | 738.00 | 720.00 | 720.00 | 709.46 | 921,000 |
| 2024-11-13 | 705.00 | 740.00 | 705.00 | 734.00 | 723.25 | 1,505,000 |
| 2024-11-12 | 720.00 | 720.00 | 689.00 | 700.00 | 689.75 | 1,251,000 |
| 2024-11-11 | 689.00 | 720.00 | 684.00 | 704.00 | 693.69 | 1,548,000 |
| 2024-11-08 | 700.00 | 718.00 | 674.00 | 682.00 | 672.01 | 1,541,000 |
| 2024-11-07 | 640.00 | 687.00 | 633.00 | 687.00 | 676.94 | 1,446,000 |
| 2024-11-06 | 621.00 | 645.00 | 619.00 | 625.00 | 615.85 | 980,000 |
| 2024-11-05 | 617.00 | 630.00 | 612.00 | 621.00 | 611.91 | 1,063,000 |
| 2024-11-04 | 592.00 | 620.00 | 592.00 | 615.00 | 605.99 | 1,989,000 |
| 2024-11-01 | 588.00 | 595.00 | 574.00 | 582.00 | 573.48 | 769,000 |
| 2024-10-30 | 561.00 | 595.00 | 561.00 | 591.00 | 582.35 | 1,479,000 |
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.