Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.750	21.150	20.600	20.600	20.263	902,224
2022-05-16	20.600	20.950	20.000	20.550	20.214	945,158
2022-05-13	21.400	21.700	20.350	20.450	20.116	1,542,888
2022-05-12	21.750	23.300	21.500	21.750	21.395	2,526,714
2022-05-11	21.550	22.050	21.500	21.900	21.542	358,138
2022-05-10	21.350	22.150	21.050	21.850	21.493	650,088
2022-05-09	23.500	23.600	21.350	21.600	21.247	1,623,495
2022-05-06	22.400	23.800	22.300	23.500	23.116	1,329,159
2022-05-05	22.900	23.100	22.600	23.050	22.673	1,226,246
2022-05-04	23.200	23.300	22.600	22.850	22.477	806,309
2022-05-03	22.400	23.000	22.350	23.000	22.624	1,085,328
2022-04-29	22.850	23.000	22.100	22.500	22.132	1,497,440
2022-04-28	22.400	22.450	21.900	22.000	21.640	721,163
2022-04-27	21.400	22.700	21.100	22.250	21.886	1,318,700
2022-04-26	21.650	23.000	21.400	21.850	21.493	1,940,635
2022-04-25	20.550	21.650	20.550	21.200	20.854	636,462
2022-04-22	21.400	21.400	20.500	20.950	20.608	791,160
2022-04-21	20.950	22.400	20.900	21.400	21.050	2,115,246
2022-04-20	19.100	20.950	19.050	20.800	20.460	1,792,586
2022-04-19	19.000	19.100	19.000	19.050	18.739	29,000
2022-04-18	19.150	19.150	18.800	18.900	18.591	57,006
2022-04-15	19.050	19.150	18.600	18.900	18.591	172,059
2022-04-14	19.250	19.250	19.050	19.100	18.788	23,000
2022-04-13	19.250	19.250	19.150	19.250	18.935	156,000
2022-04-12	18.700	19.150	18.700	19.100	18.788	78,237
2022-04-11	19.250	19.250	18.350	19.050	18.739	184,002
2022-04-08	19.400	19.500	19.150	19.250	18.935	164,001
2022-04-07	19.350	19.500	19.050	19.200	18.886	182,006
2022-04-06	19.300	19.400	19.000	19.300	18.985	243,060
2022-04-01	18.500	19.100	18.300	19.100	18.788	208,685
2022-03-31	18.550	18.550	18.400	18.450	18.149	59,207
2022-03-30	18.400	18.700	18.350	18.500	18.198	88,003
2022-03-29	18.400	18.400	17.800	18.300	18.001	225,267
2022-03-28	18.300	18.400	17.600	18.400	18.099	853,230
2022-03-25	18.650	18.950	18.600	18.800	18.493	90,070
2022-03-24	18.600	18.700	18.600	18.700	18.394	31,036
2022-03-23	18.800	19.000	18.750	18.800	18.493	82,835
2022-03-22	18.550	18.750	18.550	18.750	18.444	66,000
2022-03-21	18.600	18.750	18.550	18.650	18.345	67,106
2022-03-18	18.500	18.750	18.300	18.550	18.247	420,153
2022-03-17	18.300	19.500	18.300	19.050	18.739	263,255
2022-03-16	18.500	18.500	17.950	18.050	17.755	200,033
2022-03-15	18.500	18.500	18.300	18.400	18.099	113,068
2022-03-14	18.600	18.600	18.350	18.500	18.198	83,015
2022-03-11	18.850	18.850	18.250	18.600	18.296	83,000
2022-03-10	18.900	18.900	18.700	18.850	18.542	169,000
2022-03-09	18.250	19.000	18.200	18.500	18.198	372,285
2022-03-08	18.500	18.700	18.250	18.250	17.952	168,006
2022-03-07	19.000	19.000	18.600	18.700	18.394	152,106
2022-03-04	19.250	19.500	19.250	19.350	19.034	11,006
2022-03-03	19.400	19.550	19.250	19.500	19.181	69,001
2022-03-02	19.550	19.550	19.300	19.400	19.083	54,000
2022-03-01	19.200	19.500	19.200	19.350	19.034	28,000
2022-02-25	19.200	19.200	18.950	19.150	18.837	47,410
2022-02-24	19.200	19.300	18.850	19.000	18.690	114,122
2022-02-23	19.500	19.500	19.200	19.350	19.034	126,001
2022-02-22	19.600	19.600	19.150	19.300	18.985	128,001
2022-02-21	19.750	19.750	19.550	19.600	19.280	42,056
2022-02-18	19.800	19.900	19.500	19.800	19.476	79,171
2022-02-17	20.050	20.050	19.600	19.800	19.476	86,005

← NewerPage 19 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.