Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.100	29.300	28.850	28.900	28.900	318,829
2023-02-08	28.950	29.150	28.650	29.150	29.150	305,458
2023-02-07	29.450	29.450	28.550	28.950	28.950	453,904
2023-02-06	28.550	29.250	28.500	29.200	29.200	380,417
2023-02-03	29.600	29.600	28.750	28.750	28.750	407,129
2023-02-02	29.100	29.500	28.900	29.350	29.350	542,553
2023-02-01	29.100	29.200	28.700	29.100	29.100	398,147
2023-01-31	28.500	28.850	28.400	28.850	28.850	252,671
2023-01-30	28.200	28.400	27.800	28.300	28.300	378,229
2023-01-17	27.700	27.800	27.450	27.700	27.700	208,107
2023-01-16	27.400	27.800	27.000	27.800	27.800	343,105
2023-01-13	28.200	28.250	27.400	27.400	27.400	487,297
2023-01-12	28.950	28.950	28.000	28.000	28.000	393,318
2023-01-11	28.750	28.750	28.400	28.400	28.400	203,677
2023-01-10	28.800	29.100	28.450	28.650	28.650	536,760
2023-01-09	29.500	29.550	29.250	29.300	29.300	220,354
2023-01-06	29.600	29.600	28.000	29.300	29.300	301,597
2023-01-05	29.350	30.100	29.350	29.400	29.400	445,983
2023-01-04	28.750	29.150	28.750	29.000	29.000	239,314
2023-01-03	28.700	29.000	28.350	28.750	28.750	179,183
2022-12-30	29.000	29.050	28.600	28.600	28.600	263,392
2022-12-29	28.150	28.800	27.800	28.650	28.650	436,938
2022-12-28	29.000	29.200	28.300	28.450	28.450	384,029
2022-12-27	29.250	29.500	29.000	29.050	29.050	283,210
2022-12-26	29.450	29.700	29.150	29.250	29.250	213,760
2022-12-23	29.500	29.900	29.150	29.450	29.450	423,787
2022-12-22	29.850	31.600	29.500	29.900	29.900	2,958,548
2022-12-21	28.150	29.200	28.150	29.200	29.200	756,756
2022-12-20	29.000	29.350	28.000	28.050	28.050	854,941
2022-12-19	29.900	29.900	29.000	29.000	29.000	791,699
2022-12-16	30.400	30.450	29.950	30.000	30.000	688,532
2022-12-15	30.650	31.100	30.650	30.800	30.800	330,483
2022-12-14	30.500	30.800	30.500	30.750	30.750	281,493
2022-12-13	30.850	30.850	30.400	30.400	30.400	296,355
2022-12-12	30.800	30.800	30.400	30.400	30.400	433,178
2022-12-09	31.150	31.200	30.650	30.850	30.850	1,278,453
2022-12-08	31.550	31.750	31.250	31.500	31.500	791,794
2022-12-07	32.200	32.300	30.800	31.200	31.200	1,765,978
2022-12-06	32.750	34.400	32.000	32.150	32.150	3,643,386
2022-12-05	33.200	33.250	32.550	32.700	32.700	1,223,494
2022-12-02	33.500	34.400	32.900	33.000	33.000	2,540,178
2022-12-01	33.000	35.250	32.350	33.800	33.800	4,977,167
2022-11-30	32.600	32.900	32.000	32.550	32.550	1,999,255
2022-11-29	31.300	32.900	31.200	32.350	32.350	2,871,561
2022-11-28	30.800	31.650	30.300	31.450	31.450	1,173,412
2022-11-25	31.500	32.000	30.850	30.850	30.850	1,768,539
2022-11-24	31.850	32.000	31.250	31.500	31.500	970,222
2022-11-23	31.300	32.000	31.250	31.800	31.800	1,238,547
2022-11-22	31.600	31.600	30.950	30.950	30.950	1,077,029
2022-11-21	32.350	32.900	31.500	31.600	31.600	2,303,547
2022-11-18	32.000	32.800	31.300	32.050	32.050	3,112,427
2022-11-17	30.800	32.500	30.800	31.650	31.650	3,385,773
2022-11-16	30.700	31.600	30.600	30.650	30.650	1,422,135
2022-11-15	31.500	31.500	30.550	30.650	30.650	1,291,530
2022-11-14	31.200	31.300	30.450	31.000	31.000	1,703,566
2022-11-11	32.500	32.900	30.850	31.100	31.100	5,445,268
2022-11-10	30.850	32.700	30.300	32.100	32.100	5,585,865
2022-11-09	30.300	32.500	30.300	31.050	31.050	4,735,315
2022-11-08	31.300	31.500	29.900	30.100	30.100	3,170,467
2022-11-07	34.000	34.100	30.700	30.750	30.750	7,564,120

← NewerPage 16 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.