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
2021-10-22	17.350	17.600	17.350	17.600	17.312	4,000
2021-10-21	17.400	17.550	17.400	17.450	17.165	20,025
2021-10-20	17.500	17.600	17.500	17.550	17.263	39,000
2021-10-19	17.350	17.550	17.150	17.550	17.263	72,050
2021-10-18	17.800	17.800	17.400	17.400	17.116	42,000
2021-10-15	17.650	18.000	17.650	17.750	17.460	25,032
2021-10-14	18.400	18.400	17.650	17.650	17.362	29,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.