Chieftek Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 88.000 | 88.900 | 87.300 | 88.200 | 74.745 | 222,729 |
| 2021-11-11 | 86.400 | 89.200 | 86.400 | 87.300 | 73.982 | 151,899 |
| 2021-11-10 | 88.400 | 88.400 | 87.200 | 87.700 | 74.322 | 132,323 |
| 2021-11-09 | 88.200 | 88.700 | 87.600 | 88.000 | 74.576 | 240,989 |
| 2021-11-08 | 87.000 | 89.500 | 86.400 | 88.600 | 75.084 | 317,212 |
| 2021-11-05 | 86.600 | 86.800 | 85.700 | 85.900 | 72.796 | 163,020 |
| 2021-11-04 | 87.000 | 87.300 | 86.600 | 86.800 | 73.559 | 107,140 |
| 2021-11-03 | 87.500 | 87.500 | 86.700 | 86.900 | 73.644 | 99,700 |
| 2021-11-02 | 89.700 | 90.300 | 86.600 | 86.700 | 73.474 | 372,103 |
| 2021-11-01 | 86.500 | 89.500 | 86.400 | 88.900 | 75.338 | 396,039 |
| 2021-10-29 | 87.500 | 87.500 | 86.200 | 86.400 | 73.220 | 132,440 |
| 2021-10-28 | 86.600 | 87.400 | 86.200 | 87.200 | 73.898 | 81,620 |
| 2021-10-27 | 86.400 | 87.200 | 86.100 | 87.000 | 73.728 | 106,966 |
| 2021-10-26 | 87.100 | 87.100 | 85.800 | 86.400 | 73.220 | 181,417 |
| 2021-10-25 | 85.800 | 86.200 | 85.000 | 85.900 | 72.796 | 107,855 |
| 2021-10-22 | 86.500 | 86.500 | 84.300 | 84.800 | 71.864 | 136,400 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.7000 TWD |
| 2025-08-21 | 0.7000 TWD |
| 2024-08-22 | 0.8000 TWD |
| 2023-08-21 | 2.0000 TWD |
| 2022-06-14 | 1.5000 TWD |
| 2021-06-07 | 1.5000 TWD |
| 2020-08-24 | 1.0000 TWD |
| 2019-08-26 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.