Chiu Ting Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.050	20.200	19.800	19.900	19.575	118,001
2022-02-15	20.200	20.200	19.600	19.700	19.378	359,000
2022-02-14	19.700	19.700	19.300	19.550	19.231	87,088
2022-02-11	19.200	20.100	19.200	19.800	19.476	168,000
2022-02-10	19.400	19.550	19.100	19.350	19.034	207,001
2022-02-09	19.000	19.400	19.000	19.350	19.034	102,000
2022-02-08	19.250	19.300	18.850	18.950	18.640	147,079
2022-02-07	19.100	19.100	18.600	19.050	18.739	120,499
2022-01-26	18.500	18.950	18.500	18.550	18.247	50,248
2022-01-25	18.700	18.800	18.250	18.500	18.198	189,598
2022-01-24	19.400	19.400	18.950	19.000	18.690	170,030
2022-01-21	19.800	19.850	19.400	19.500	19.181	108,059
2022-01-20	19.800	19.850	19.750	19.850	19.526	36,000
2022-01-19	19.700	19.800	19.650	19.700	19.378	33,002
2022-01-18	20.100	20.100	19.600	19.900	19.575	31,081
2022-01-17	19.800	20.200	19.300	20.100	19.772	119,375
2022-01-14	20.200	20.200	19.750	19.800	19.476	173,101
2022-01-13	20.600	20.650	20.250	20.400	20.067	139,179
2022-01-12	21.000	21.000	20.300	20.550	20.214	78,060
2022-01-11	21.400	21.700	20.400	20.550	20.214	286,579
2022-01-10	21.050	21.450	21.000	21.400	21.050	88,331
2022-01-07	21.700	21.700	20.900	21.300	20.952	282,313
2022-01-06	21.600	21.700	21.500	21.700	21.345	115,955
2022-01-05	21.900	21.900	21.600	21.600	21.247	126,000
2022-01-04	22.000	22.000	21.650	21.800	21.444	208,129
2022-01-03	21.900	22.350	21.700	22.000	21.640	137,120
2021-12-30	22.100	22.100	21.800	21.900	21.542	169,547
2021-12-29	21.750	21.950	21.600	21.950	21.591	234,001
2021-12-28	22.150	22.200	21.800	21.800	21.444	294,203
2021-12-27	22.450	22.450	22.000	22.100	21.739	317,148
2021-12-24	22.550	22.750	22.300	22.450	22.083	314,424
2021-12-23	21.900	22.450	21.800	22.450	22.083	332,010
2021-12-22	22.350	22.350	21.700	21.850	21.493	246,274
2021-12-21	21.550	22.500	21.300	21.900	21.542	269,402
2021-12-20	22.000	22.000	21.300	21.500	21.149	372,183
2021-12-17	22.900	22.900	21.700	21.700	21.345	702,075
2021-12-16	23.200	23.300	22.550	22.600	22.231	338,442
2021-12-15	22.800	23.550	22.650	23.100	22.723	374,332
2021-12-14	23.300	23.300	22.400	22.550	22.182	695,359
2021-12-13	24.100	24.200	22.850	23.400	23.018	718,435
2021-12-10	23.500	23.950	23.050	23.550	23.165	1,377,435
2021-12-09	24.250	24.900	22.700	23.700	23.313	2,366,970
2021-12-08	23.700	24.450	23.250	24.000	23.608	2,592,276
2021-12-07	22.200	24.500	22.100	24.150	23.755	3,736,738
2021-12-06	21.000	22.800	20.600	22.300	21.936	3,040,482
2021-12-03	20.450	21.050	20.300	20.850	20.509	1,152,816
2021-12-02	19.900	20.400	19.750	20.100	19.772	808,261
2021-12-01	19.600	19.700	19.300	19.500	19.181	64,000
2021-11-30	19.550	19.600	19.300	19.450	19.132	145,870
2021-11-29	19.600	19.600	19.000	19.300	18.985	122,079
2021-11-26	19.550	20.300	19.500	19.850	19.526	319,161
2021-11-25	19.450	19.750	19.450	19.600	19.280	258,334
2021-11-24	19.250	19.300	19.150	19.300	18.985	39,198
2021-11-23	19.300	19.350	19.050	19.150	18.837	79,631
2021-11-22	19.300	19.500	19.100	19.400	19.083	115,000
2021-11-19	19.000	19.050	18.950	19.050	18.739	117,001
2021-11-18	18.900	19.000	18.850	18.850	18.542	97,000
2021-11-17	19.400	19.400	18.850	18.900	18.591	230,000
2021-11-16	19.200	19.450	18.950	19.250	18.935	198,180
2021-11-15	19.950	19.950	19.000	19.450	19.132	170,255

← NewerPage 20 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.