Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 535.00 | 554.00 | 535.00 | 547.00 | 538.99 | 332,000 |
| 2024-10-28 | 538.00 | 544.00 | 530.00 | 538.00 | 530.12 | 161,000 |
| 2024-10-25 | 534.00 | 542.00 | 520.00 | 537.00 | 529.14 | 404,000 |
| 2024-10-24 | 569.00 | 569.00 | 530.00 | 533.00 | 525.19 | 696,000 |
| 2024-10-23 | 584.00 | 584.00 | 565.00 | 569.00 | 560.67 | 331,000 |
| 2024-10-22 | 587.00 | 587.00 | 568.00 | 581.00 | 572.49 | 349,000 |
| 2024-10-21 | 564.00 | 584.00 | 560.00 | 581.00 | 572.49 | 618,000 |
| 2024-10-18 | 584.00 | 586.00 | 560.00 | 561.00 | 552.78 | 661,000 |
| 2024-10-17 | 577.00 | 584.00 | 573.00 | 580.00 | 571.51 | 465,000 |
| 2024-10-16 | 552.00 | 585.00 | 552.00 | 577.00 | 568.55 | 1,077,000 |
| 2024-10-15 | 561.00 | 572.00 | 561.00 | 564.00 | 555.74 | 668,000 |
| 2024-10-14 | 555.00 | 565.00 | 549.00 | 557.00 | 548.84 | 364,000 |
| 2024-10-11 | 542.00 | 572.00 | 541.00 | 557.00 | 548.84 | 1,019,000 |
| 2024-10-09 | 560.00 | 563.00 | 536.00 | 537.00 | 529.14 | 766,000 |
| 2024-10-08 | 553.00 | 559.00 | 545.00 | 550.00 | 541.95 | 491,000 |
| 2024-10-07 | 543.00 | 560.00 | 537.00 | 555.00 | 546.87 | 771,000 |
| 2024-10-04 | 526.00 | 545.00 | 525.00 | 542.00 | 534.06 | 725,000 |
| 2024-10-01 | 530.00 | 539.00 | 518.00 | 522.00 | 514.36 | 479,000 |
| 2024-09-30 | 564.00 | 570.00 | 523.00 | 523.00 | 515.34 | 1,660,000 |
| 2024-09-27 | 543.00 | 575.00 | 534.00 | 549.00 | 540.96 | 1,775,000 |
| 2024-09-26 | 522.00 | 551.00 | 522.00 | 537.00 | 529.14 | 984,000 |
| 2024-09-25 | 515.00 | 520.00 | 511.00 | 517.00 | 509.43 | 124,000 |
| 2024-09-24 | 523.00 | 523.00 | 509.00 | 513.00 | 505.49 | 255,000 |
| 2024-09-23 | 508.00 | 515.00 | 504.00 | 513.00 | 505.49 | 166,000 |
| 2024-09-20 | 503.00 | 521.00 | 503.00 | 504.00 | 496.62 | 349,000 |
| 2024-09-19 | 497.50 | 502.00 | 497.50 | 500.00 | 492.68 | 60,000 |
| 2024-09-18 | 510.00 | 510.00 | 497.00 | 497.50 | 490.21 | 127,000 |
| 2024-09-16 | 502.00 | 511.00 | 500.00 | 503.00 | 495.63 | 229,000 |
| 2024-09-13 | 493.50 | 505.00 | 493.50 | 497.00 | 489.72 | 232,000 |
| 2024-09-12 | 495.00 | 501.00 | 491.50 | 493.00 | 485.78 | 185,000 |
| 2024-09-11 | 495.00 | 498.00 | 480.00 | 484.00 | 476.91 | 170,000 |
| 2024-09-10 | 474.50 | 500.00 | 474.50 | 490.00 | 482.82 | 376,000 |
| 2024-09-09 | 466.50 | 476.50 | 464.00 | 468.50 | 461.64 | 117,000 |
| 2024-09-06 | 489.50 | 491.50 | 470.00 | 471.50 | 464.60 | 141,000 |
| 2024-09-05 | 472.50 | 496.00 | 470.50 | 481.50 | 474.45 | 267,000 |
| 2024-09-04 | 475.00 | 477.00 | 459.50 | 460.50 | 453.76 | 359,000 |
| 2024-09-03 | 495.00 | 497.00 | 485.00 | 492.50 | 485.29 | 78,000 |
| 2024-09-02 | 498.00 | 503.00 | 491.50 | 491.50 | 484.30 | 130,000 |
| 2024-08-30 | 502.00 | 502.00 | 493.00 | 495.50 | 488.24 | 84,000 |
| 2024-08-29 | 490.00 | 508.00 | 488.00 | 497.00 | 489.72 | 199,000 |
| 2024-08-28 | 495.50 | 495.50 | 486.50 | 490.50 | 483.32 | 63,000 |
| 2024-08-27 | 486.00 | 497.50 | 486.00 | 495.50 | 488.24 | 93,000 |
| 2024-08-26 | 505.00 | 505.00 | 488.50 | 488.50 | 481.35 | 170,000 |
| 2024-08-23 | 495.00 | 504.00 | 493.50 | 500.00 | 492.68 | 173,000 |
| 2024-08-22 | 493.50 | 509.00 | 491.00 | 496.50 | 489.23 | 476,000 |
| 2024-08-21 | 483.50 | 493.00 | 481.00 | 487.00 | 479.87 | 142,000 |
| 2024-08-20 | 493.00 | 493.00 | 480.00 | 483.50 | 476.42 | 103,000 |
| 2024-08-19 | 481.50 | 491.00 | 480.00 | 486.00 | 478.88 | 149,000 |
| 2024-08-16 | 489.50 | 490.00 | 480.00 | 483.00 | 475.93 | 204,000 |
| 2024-08-15 | 467.00 | 487.50 | 458.50 | 484.50 | 477.40 | 239,000 |
| 2024-08-14 | 452.00 | 474.50 | 451.50 | 464.50 | 457.70 | 284,000 |
| 2024-08-13 | 440.50 | 443.50 | 432.00 | 443.00 | 436.51 | 81,000 |
| 2024-08-12 | 437.00 | 440.50 | 432.00 | 436.00 | 429.62 | 31,000 |
| 2024-08-09 | 442.00 | 444.00 | 430.00 | 437.00 | 430.60 | 129,000 |
| 2024-08-08 | 406.00 | 439.00 | 406.00 | 434.00 | 427.64 | 200,000 |
| 2024-08-07 | 401.00 | 421.00 | 401.00 | 417.50 | 411.39 | 82,000 |
| 2024-08-06 | 418.00 | 418.00 | 375.00 | 401.00 | 395.13 | 331,000 |
| 2024-08-05 | 427.00 | 427.00 | 397.00 | 403.50 | 397.59 | 316,000 |
| 2024-08-02 | 443.00 | 458.00 | 434.50 | 436.00 | 429.62 | 164,000 |
| 2024-08-01 | 440.00 | 463.00 | 440.00 | 458.50 | 451.79 | 368,000 |
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.