Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.000	31.550	29.350	30.100	29.608	3,737,238
2022-08-09	32.200	32.300	30.800	31.150	30.641	2,515,361
2022-08-08	32.100	32.600	31.750	32.000	31.477	2,435,664
2022-08-05	32.700	33.700	32.000	32.300	31.772	9,088,829
2022-08-04	32.300	32.750	31.300	32.000	31.477	8,634,970
2022-08-03	31.500	32.850	30.600	32.000	31.477	8,492,925
2022-08-02	31.700	31.700	30.300	31.000	30.493	2,442,279
2022-08-01	31.300	32.450	31.300	31.700	31.182	3,042,785
2022-07-29	30.600	32.200	30.600	31.800	31.280	4,744,306
2022-07-28	32.300	33.100	30.850	30.900	30.395	8,019,643
2022-07-27	32.550	32.800	31.700	32.200	31.674	13,326,673
2022-07-26	31.650	33.700	31.650	33.200	32.657	36,809,392
2022-07-25	28.800	31.550	28.750	31.550	31.034	10,870,061
2022-07-22	28.900	29.000	28.400	28.700	28.231	1,570,395
2022-07-21	28.700	29.100	27.750	28.700	28.231	2,807,221
2022-07-20	29.450	29.450	28.000	28.400	27.936	2,868,426
2022-07-19	29.600	30.300	28.700	28.700	28.231	4,991,526
2022-07-18	29.400	29.900	28.600	29.650	29.165	7,133,837
2022-07-15	27.350	29.950	27.350	29.400	28.920	11,658,045
2022-07-14	27.000	27.650	26.200	27.250	26.805	3,529,325
2022-07-13	26.550	28.150	26.400	27.200	26.756	4,168,105
2022-07-12	27.050	27.350	25.550	25.850	25.428	3,086,098
2022-07-11	27.250	27.950	26.650	27.600	27.149	4,187,108
2022-07-08	26.500	28.000	26.200	27.250	26.805	10,241,994
2022-07-07	24.400	25.700	23.650	25.700	25.280	4,478,391
2022-07-06	25.800	25.850	23.300	23.400	23.018	3,803,533
2022-07-05	26.000	26.100	24.750	25.500	25.083	2,843,520
2022-07-04	26.350	27.000	25.400	25.400	24.985	2,688,607
2022-07-01	28.100	28.450	26.250	26.250	25.821	5,390,799
2022-06-30	29.550	30.500	27.350	28.100	27.641	18,584,667
2022-06-29	27.100	29.350	27.050	29.350	28.870	11,721,885
2022-06-28	27.400	27.400	26.400	26.700	26.264	1,769,978
2022-06-27	26.650	27.700	26.350	27.300	26.854	2,624,329
2022-06-24	26.250	27.850	26.200	26.300	25.870	3,027,409
2022-06-23	26.800	27.400	25.850	26.000	25.575	3,928,263
2022-06-22	27.200	27.200	25.250	26.250	25.821	4,919,497
2022-06-21	27.900	28.900	27.100	27.400	26.952	5,674,619
2022-06-20	29.100	29.450	26.250	26.750	26.313	7,949,263
2022-06-17	31.500	32.600	28.650	28.650	28.182	11,168,783
2022-06-16	35.900	36.300	31.800	31.800	31.280	6,142,376
2022-06-15	32.100	35.300	32.100	35.300	34.723	3,690,892
2022-06-14	33.850	33.850	31.500	32.100	31.575	2,720,376
2022-06-13	32.700	35.400	32.650	33.150	32.608	4,266,537
2022-06-10	32.700	33.700	32.700	33.600	33.051	2,446,140
2022-06-09	32.900	33.400	32.100	32.500	31.969	1,551,793
2022-06-08	34.000	34.000	32.650	32.650	32.116	1,960,055
2022-06-07	32.900	33.800	32.900	33.300	32.756	1,920,584
2022-06-06	32.400	33.800	32.300	32.650	32.116	3,077,674
2022-06-02	29.700	32.900	29.700	31.950	31.428	2,276,135
2022-06-01	32.450	32.900	31.800	32.300	31.772	2,345,920
2022-05-31	32.000	32.450	31.550	31.800	31.280	3,972,409
2022-05-30	32.800	34.750	32.250	32.500	31.969	36,751,710
2022-05-27	32.000	32.800	29.650	32.800	32.264	43,505,705
2022-05-26	26.850	29.850	26.700	29.850	29.362	20,659,947
2022-05-25	27.650	28.100	25.000	27.150	26.706	24,087,511
2022-05-24	24.800	26.050	24.700	26.050	25.624	4,470,805
2022-05-23	22.200	23.700	21.700	23.700	23.313	4,173,642
2022-05-20	20.950	21.700	20.950	21.550	21.198	722,100
2022-05-19	20.600	21.100	20.600	21.000	20.657	215,161
2022-05-18	20.800	21.250	20.650	21.100	20.755	488,295

← NewerPage 18 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.