Chiu Ting Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 19.950 | 19.950 | 19.550 | 19.600 | 19.280 | 111,003 |
| 2021-11-11 | 20.800 | 20.800 | 19.350 | 19.550 | 19.231 | 376,507 |
| 2021-11-10 | 20.500 | 21.200 | 19.600 | 20.200 | 19.870 | 792,082 |
| 2021-11-09 | 20.050 | 20.950 | 20.050 | 20.650 | 20.313 | 457,115 |
| 2021-11-08 | 19.800 | 20.750 | 19.800 | 20.050 | 19.722 | 1,011,415 |
| 2021-11-05 | 19.000 | 19.750 | 19.000 | 19.600 | 19.280 | 548,218 |
| 2021-11-04 | 18.700 | 19.250 | 18.650 | 19.000 | 18.690 | 254,000 |
| 2021-11-03 | 18.300 | 19.550 | 18.200 | 18.450 | 18.149 | 611,000 |
| 2021-11-02 | 18.650 | 18.650 | 18.050 | 18.250 | 17.952 | 161,000 |
| 2021-11-01 | 17.700 | 18.600 | 17.650 | 18.600 | 18.296 | 367,097 |
| 2021-10-29 | 17.100 | 17.750 | 17.100 | 17.450 | 17.165 | 94,000 |
| 2021-10-28 | 17.450 | 17.450 | 17.300 | 17.300 | 17.017 | 30,000 |
| 2021-10-27 | 17.400 | 17.500 | 17.300 | 17.450 | 17.165 | 34,000 |
| 2021-10-26 | 17.350 | 17.500 | 17.350 | 17.500 | 17.214 | 17,098 |
| 2021-10-25 | 17.600 | 17.600 | 17.300 | 17.300 | 17.017 | 36,100 |
← NewerPage 21 of 21 · 1,215 trading days
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.