Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.250	31.750	28.900	31.750	31.750	3,589,840
2022-11-03	28.350	29.050	28.000	28.900	28.900	1,111,580
2022-11-02	29.150	29.550	28.500	28.650	28.650	2,363,382
2022-11-01	27.700	29.250	27.350	29.000	29.000	2,678,509
2022-10-31	27.000	28.450	26.800	27.750	27.750	3,682,006
2022-10-28	26.650	27.100	26.150	26.250	26.250	910,753
2022-10-27	26.150	27.350	25.950	27.150	27.150	1,194,794
2022-10-26	26.300	26.300	25.350	25.800	25.800	836,496
2022-10-25	26.800	26.800	26.050	26.100	26.100	759,157
2022-10-24	26.400	27.000	26.250	26.400	26.400	1,283,484
2022-10-21	26.600	26.600	25.700	25.700	25.700	817,729
2022-10-20	26.950	26.950	26.200	26.800	26.800	1,009,457
2022-10-19	27.900	28.700	27.200	27.200	27.200	1,514,438
2022-10-18	28.000	28.200	27.400	27.750	27.750	1,008,455
2022-10-17	27.400	27.800	26.150	27.650	27.650	1,392,271
2022-10-14	28.300	28.300	27.500	27.500	27.500	1,370,942
2022-10-13	28.600	28.600	26.700	26.800	26.800	1,842,198
2022-10-12	28.800	28.800	27.700	28.300	28.300	1,643,898
2022-10-11	29.000	29.200	27.800	28.250	28.250	2,421,054
2022-10-07	31.600	31.600	29.500	29.650	29.650	3,765,835
2022-10-06	31.900	32.400	31.600	32.050	32.050	913,547
2022-10-05	33.200	33.300	31.700	31.700	31.700	1,882,892
2022-10-04	32.800	33.150	31.800	32.850	32.850	1,805,518
2022-10-03	31.350	32.100	30.550	31.650	31.650	1,208,825
2022-09-30	30.850	31.800	30.200	31.650	31.650	1,394,631
2022-09-29	32.000	32.600	31.600	31.650	31.650	1,837,295
2022-09-28	33.100	33.400	31.000	31.000	31.000	1,674,977
2022-09-27	33.200	33.200	32.050	33.000	33.000	1,709,024
2022-09-26	33.050	33.800	32.050	32.350	32.350	2,766,336
2022-09-23	36.300	36.300	33.850	33.850	33.850	2,270,648
2022-09-22	35.200	36.250	34.800	36.050	36.050	1,342,124
2022-09-21	35.800	35.950	35.300	35.450	35.450	852,550
2022-09-20	35.700	36.200	35.200	35.900	35.900	1,738,274
2022-09-19	35.750	36.100	34.700	34.900	34.900	2,021,441
2022-09-16	36.500	36.950	35.400	35.700	35.700	1,687,971
2022-09-15	37.550	38.300	36.300	36.500	36.500	3,778,902
2022-09-14	35.450	37.500	35.400	37.400	37.400	2,271,007
2022-09-13	37.600	38.700	36.350	36.850	36.850	5,653,571
2022-09-12	37.050	37.700	35.200	37.000	37.000	4,809,562
2022-09-08	37.650	38.250	37.000	37.200	37.200	2,845,172
2022-09-07	38.100	38.700	36.450	37.100	37.100	6,054,219
2022-09-06	43.300	46.100	37.800	38.000	38.000	20,085,857
2022-09-05	43.800	43.800	41.550	41.950	41.950	1,927,779
2022-09-02	47.300	47.750	43.050	43.200	43.200	3,056,084
2022-09-01	47.850	48.800	47.300	47.300	47.300	1,699,834
2022-08-31	46.100	48.350	46.100	48.350	48.350	1,555,828
2022-08-30	48.750	49.700	47.550	47.550	47.550	2,106,670
2022-08-29	45.800	47.900	45.800	47.900	47.900	1,710,312
2022-08-26	49.200	49.200	48.350	48.950	48.150	1,848,251
2022-08-25	47.650	49.000	47.300	49.000	48.199	2,690,653
2022-08-24	48.250	48.250	47.000	47.300	46.527	1,902,368
2022-08-23	46.700	48.300	45.700	48.300	47.511	2,939,323
2022-08-22	47.000	50.300	46.100	46.550	45.789	24,067,379
2022-08-19	49.000	50.100	45.700	47.000	46.232	35,915,502
2022-08-18	45.550	45.550	45.550	45.550	44.806	2,000,318
2022-08-17	39.150	41.450	38.550	41.450	40.773	20,750,370
2022-08-16	35.800	37.700	35.650	37.700	37.084	19,982,122
2022-08-15	32.300	34.300	31.900	34.300	33.739	13,672,045
2022-08-12	32.600	33.300	31.200	31.200	30.690	11,160,362
2022-08-11	30.250	32.500	30.250	32.500	31.969	4,234,799

← NewerPage 17 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.