Chiu Ting Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	27.800	27.800	27.400	27.500	27.500	165,321
2023-08-08	28.000	28.250	27.750	27.900	27.900	137,086
2023-08-07	28.100	28.100	27.800	27.900	27.900	84,877
2023-08-04	27.650	28.250	27.400	28.150	28.150	180,010
2023-08-02	28.000	28.050	27.550	27.650	27.650	125,117
2023-08-01	28.000	28.000	27.700	27.850	27.850	69,086
2023-07-31	28.500	28.500	27.800	27.850	27.850	137,134
2023-07-28	28.400	28.450	28.100	28.150	28.150	109,600
2023-07-27	27.950	28.350	27.700	28.300	28.300	239,006
2023-07-26	27.900	28.150	27.600	27.650	27.650	158,122
2023-07-25	27.300	27.750	27.300	27.700	27.700	140,845
2023-07-24	27.600	27.650	27.300	27.400	27.400	182,851
2023-07-21	27.850	28.150	27.700	27.700	27.700	116,613
2023-07-20	27.500	27.950	27.500	27.850	27.850	79,374
2023-07-19	27.650	27.900	27.500	27.500	27.500	158,199
2023-07-18	27.900	27.950	27.500	27.650	27.650	218,654
2023-07-17	27.850	27.950	27.400	27.700	27.700	211,333
2023-07-14	27.900	27.950	27.600	27.650	27.650	219,146
2023-07-13	28.200	28.300	27.600	27.600	27.600	347,552
2023-07-12	28.450	28.450	28.100	28.100	28.100	285,304
2023-07-11	28.800	28.800	28.450	28.500	28.500	212,425
2023-07-10	28.350	28.950	28.300	28.800	28.800	308,231
2023-07-07	28.750	28.750	28.300	28.400	28.400	264,698
2023-07-06	29.200	29.200	28.800	28.800	28.800	215,138
2023-07-05	29.450	29.450	29.050	29.050	29.050	205,408
2023-07-04	28.950	29.350	28.950	29.150	29.150	390,237
2023-07-03	28.600	28.950	28.400	28.850	28.850	307,190
2023-06-30	28.600	28.600	28.250	28.400	28.400	228,205
2023-06-29	28.700	28.900	28.450	28.550	28.550	158,171
2023-06-28	28.900	28.900	28.500	28.600	28.600	134,404
2023-06-27	28.700	29.000	28.350	28.500	28.500	333,987
2023-06-26	29.300	29.300	28.750	28.750	28.750	158,014
2023-06-21	28.750	29.300	28.750	29.000	29.000	165,726
2023-06-20	28.900	29.000	28.600	28.750	28.750	172,420
2023-06-19	29.300	29.300	28.650	28.850	28.850	285,622
2023-06-16	29.800	29.800	29.200	29.250	29.250	386,258
2023-06-15	29.950	29.950	29.400	29.450	29.450	808,332
2023-06-14	28.750	30.750	28.600	29.900	29.900	2,367,429
2023-06-13	28.450	28.650	28.250	28.250	28.250	239,809
2023-06-12	28.500	28.500	28.000	28.150	28.150	316,944
2023-06-09	28.700	29.000	28.500	28.500	28.500	198,236
2023-06-08	28.600	29.050	28.450	28.650	28.650	279,406
2023-06-07	28.650	28.900	28.600	28.700	28.700	133,715
2023-06-06	29.050	29.050	28.550	28.650	28.650	140,522
2023-06-05	28.400	28.900	28.400	28.850	28.850	260,825
2023-06-02	28.150	28.450	28.150	28.350	28.350	162,024
2023-06-01	28.400	28.400	28.100	28.150	28.150	182,100
2023-05-31	28.250	28.550	28.250	28.400	28.400	167,908
2023-05-30	28.300	28.300	28.000	28.150	28.150	116,551
2023-05-29	27.800	28.150	27.750	28.100	28.100	192,915
2023-05-26	28.200	28.200	27.700	27.800	27.800	241,497
2023-05-25	28.600	28.600	28.150	28.200	28.200	152,748
2023-05-24	28.500	28.700	28.300	28.600	28.600	132,217
2023-05-23	28.300	28.600	28.200	28.550	28.550	167,499
2023-05-22	28.000	28.500	27.950	28.300	28.300	147,352
2023-05-19	28.350	28.500	28.000	28.000	28.000	216,961
2023-05-18	28.100	28.500	28.050	28.200	28.200	181,049
2023-05-17	27.550	28.300	27.500	28.050	28.050	290,836
2023-05-16	27.500	27.950	27.500	27.750	27.750	128,410
2023-05-15	27.500	27.600	27.100	27.450	27.450	252,007

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.8000 TWD
2020-09-02	0.8000 TWD
2019-08-30	1.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.