Chiu Ting Machinery Co., Ltd. (1539.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 24.95 | 24.95 | 24.55 | 24.90 | 24.90 | 145,600 |
| May 06, 2024 | 24.95 | 25.20 | 24.85 | 24.95 | 24.95 | 118,000 |
| May 03, 2024 | 24.90 | 25.10 | 24.80 | 24.85 | 24.85 | 150,000 |
| May 02, 2024 | 24.80 | 24.95 | 24.65 | 24.85 | 24.85 | 129,000 |
| Apr 30, 2024 | 24.90 | 24.95 | 24.65 | 24.80 | 24.80 | 239,002 |
| Apr 29, 2024 | 24.20 | 24.80 | 24.20 | 24.70 | 24.70 | 203,324 |
| Apr 26, 2024 | 24.15 | 24.30 | 24.10 | 24.15 | 24.15 | 77,000 |
| Apr 25, 2024 | 24.45 | 24.50 | 24.15 | 24.15 | 24.15 | 146,000 |
| Apr 24, 2024 | 23.60 | 24.70 | 23.60 | 24.45 | 24.45 | 363,000 |
| Apr 23, 2024 | 23.60 | 23.65 | 23.50 | 23.65 | 23.65 | 110,000 |
| Apr 22, 2024 | 23.60 | 23.80 | 23.35 | 23.45 | 23.45 | 96,000 |
| Apr 19, 2024 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | 253,150 |
| Apr 18, 2024 | 24.05 | 24.30 | 24.05 | 24.30 | 24.30 | 80,000 |
| Apr 17, 2024 | 23.90 | 24.05 | 23.85 | 23.90 | 23.90 | 164,010 |
| Apr 16, 2024 | 24.65 | 24.65 | 23.35 | 23.85 | 23.85 | 401,050 |
| Apr 15, 2024 | 24.75 | 24.75 | 24.35 | 24.35 | 24.35 | 201,000 |
| Apr 12, 2024 | 24.90 | 24.90 | 24.70 | 24.85 | 24.85 | 135,000 |
| Apr 11, 2024 | 25.05 | 25.05 | 24.60 | 24.75 | 24.75 | 201,239 |
| Apr 10, 2024 | 25.35 | 25.50 | 25.00 | 25.15 | 25.15 | 251,300 |
| Apr 09, 2024 | 25.35 | 26.30 | 25.25 | 25.30 | 25.30 | 559,000 |
| Apr 08, 2024 | 25.35 | 25.35 | 25.05 | 25.25 | 25.25 | 155,000 |
| Apr 03, 2024 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | 299,090 |
| Apr 02, 2024 | 24.75 | 25.80 | 24.60 | 25.60 | 25.60 | 530,486 |
| Apr 01, 2024 | 24.65 | 24.80 | 24.55 | 24.75 | 24.75 | 98,000 |
| Mar 29, 2024 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | 135,000 |
| Mar 28, 2024 | 24.70 | 24.95 | 24.55 | 24.60 | 24.60 | 171,000 |
| Mar 27, 2024 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | 84,000 |
| Mar 26, 2024 | 24.85 | 24.85 | 24.40 | 24.65 | 24.65 | 140,100 |
| Mar 25, 2024 | 24.55 | 24.95 | 24.55 | 24.90 | 24.90 | 133,156 |
| Mar 22, 2024 | 24.45 | 24.75 | 24.40 | 24.55 | 24.55 | 107,757 |
| Mar 21, 2024 | 24.65 | 24.75 | 24.45 | 24.50 | 24.50 | 296,000 |
| Mar 20, 2024 | 24.65 | 24.90 | 24.40 | 24.75 | 24.75 | 183,000 |
| Mar 19, 2024 | 25.05 | 25.05 | 24.60 | 24.90 | 24.90 | 109,001 |
| Mar 18, 2024 | 25.00 | 25.05 | 24.70 | 24.85 | 24.85 | 166,000 |
| Mar 15, 2024 | 25.00 | 25.65 | 25.00 | 25.00 | 25.00 | 356,000 |
| Mar 14, 2024 | 25.45 | 25.55 | 25.20 | 25.25 | 25.25 | 292,000 |
| Mar 13, 2024 | 26.45 | 26.45 | 25.45 | 25.65 | 25.65 | 444,000 |
| Mar 12, 2024 | 26.80 | 27.15 | 26.00 | 26.30 | 26.30 | 764,000 |
| Mar 11, 2024 | 25.40 | 26.75 | 25.40 | 26.55 | 26.55 | 1,086,168 |
| Mar 08, 2024 | 25.85 | 26.30 | 25.10 | 25.55 | 25.55 | 1,039,000 |
| Mar 07, 2024 | 26.60 | 26.90 | 25.35 | 25.35 | 25.35 | 1,580,190 |
| Mar 06, 2024 | 24.35 | 26.30 | 24.30 | 26.15 | 26.15 | 1,366,481 |
| Mar 05, 2024 | 24.25 | 24.40 | 24.20 | 24.30 | 24.30 | 121,000 |
| Mar 04, 2024 | 24.00 | 24.30 | 23.90 | 24.20 | 24.20 | 133,135 |
| Mar 01, 2024 | 23.95 | 24.05 | 23.90 | 23.90 | 23.90 | 83,222 |
| Feb 29, 2024 | 24.05 | 24.30 | 23.80 | 23.95 | 23.95 | 92,000 |
| Feb 27, 2024 | 24.25 | 24.30 | 23.90 | 24.05 | 24.05 | 119,017 |
| Feb 26, 2024 | 24.00 | 24.30 | 23.90 | 24.15 | 24.15 | 97,000 |
| Feb 23, 2024 | 24.45 | 24.55 | 24.00 | 24.00 | 24.00 | 221,410 |
| Feb 22, 2024 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | 238,300 |
| Feb 21, 2024 | 24.70 | 25.05 | 24.70 | 24.90 | 24.90 | 203,140 |
| Feb 20, 2024 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | 109,000 |
| Feb 19, 2024 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | 93,000 |
| Feb 16, 2024 | 24.00 | 25.30 | 24.00 | 24.65 | 24.65 | 307,017 |
| Feb 15, 2024 | 24.05 | 24.20 | 23.95 | 23.95 | 23.95 | 70,127 |
| Feb 05, 2024 | 24.05 | 24.05 | 23.65 | 23.65 | 23.65 | 157,000 |
| Feb 02, 2024 | 24.15 | 24.15 | 23.85 | 24.05 | 24.05 | 50,000 |
| Feb 01, 2024 | 24.00 | 24.15 | 23.95 | 23.95 | 23.95 | 87,303 |
| Jan 31, 2024 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | 145,000 |
| Jan 30, 2024 | 24.70 | 24.70 | 24.30 | 24.45 | 24.45 | 87,200 |
| Jan 29, 2024 | 25.15 | 25.15 | 24.40 | 24.50 | 24.50 | 203,050 |
| Jan 26, 2024 | 23.90 | 25.15 | 23.80 | 24.60 | 24.60 | 904,000 |
| Jan 25, 2024 | 23.20 | 23.80 | 23.10 | 23.70 | 23.70 | 104,000 |
| Jan 24, 2024 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | 56,000 |
| Jan 23, 2024 | 23.15 | 23.20 | 23.00 | 23.10 | 23.10 | 32,000 |
| Jan 22, 2024 | 23.15 | 23.30 | 22.85 | 23.05 | 23.05 | 119,000 |
| Jan 19, 2024 | 22.95 | 23.15 | 22.90 | 23.05 | 23.05 | 40,000 |
| Jan 18, 2024 | 23.20 | 23.25 | 22.80 | 22.90 | 22.90 | 80,000 |
| Jan 17, 2024 | 23.50 | 23.60 | 23.15 | 23.20 | 23.20 | 67,000 |
| Jan 16, 2024 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | 33,010 |
| Jan 15, 2024 | 24.00 | 24.00 | 23.80 | 23.85 | 23.85 | 41,000 |
| Jan 12, 2024 | 23.70 | 23.85 | 23.70 | 23.85 | 23.85 | 27,000 |
| Jan 11, 2024 | 23.60 | 24.00 | 23.40 | 23.80 | 23.80 | 76,000 |
| Jan 10, 2024 | 23.85 | 24.00 | 23.80 | 23.85 | 23.85 | 37,038 |
| Jan 09, 2024 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | 35,001 |
| Jan 08, 2024 | 24.10 | 24.20 | 24.05 | 24.10 | 24.10 | 63,571 |
| Jan 05, 2024 | 24.05 | 24.05 | 23.90 | 24.00 | 24.00 | 99,000 |
| Jan 04, 2024 | 24.10 | 24.15 | 23.95 | 24.10 | 24.10 | 51,000 |
| Jan 03, 2024 | 24.05 | 24.10 | 23.95 | 24.10 | 24.10 | 44,000 |
| Jan 02, 2024 | 24.30 | 24.35 | 24.00 | 24.05 | 24.05 | 128,160 |
| Dec 29, 2023 | 24.30 | 24.50 | 24.25 | 24.35 | 24.35 | 47,300 |
| Dec 28, 2023 | 24.35 | 24.45 | 24.25 | 24.25 | 24.25 | 81,000 |
| Dec 27, 2023 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 46,684 |
| Dec 26, 2023 | 24.00 | 24.15 | 23.90 | 24.10 | 24.10 | 32,200 |
| Dec 25, 2023 | 24.25 | 24.25 | 24.00 | 24.05 | 24.05 | 73,000 |
| Dec 22, 2023 | 24.30 | 24.35 | 24.25 | 24.30 | 24.30 | 46,086 |
| Dec 21, 2023 | 24.15 | 24.50 | 24.15 | 24.35 | 24.35 | 33,050 |
| Dec 20, 2023 | 24.35 | 24.50 | 24.30 | 24.30 | 24.30 | 64,030 |
| Dec 19, 2023 | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | 73,003 |
| Dec 18, 2023 | 24.60 | 24.60 | 24.40 | 24.45 | 24.45 | 33,000 |
| Dec 15, 2023 | 24.40 | 24.75 | 24.35 | 24.60 | 24.60 | 98,100 |
| Dec 14, 2023 | 24.50 | 24.65 | 24.30 | 24.40 | 24.40 | 53,000 |
| Dec 13, 2023 | 24.50 | 24.65 | 24.30 | 24.30 | 24.30 | 68,000 |
| Dec 12, 2023 | 24.70 | 24.70 | 24.35 | 24.50 | 24.50 | 60,020 |
| Dec 11, 2023 | 24.65 | 24.80 | 24.60 | 24.60 | 24.60 | 59,000 |
| Dec 08, 2023 | 24.90 | 25.00 | 24.60 | 24.65 | 24.65 | 155,050 |
| Dec 07, 2023 | 25.00 | 25.10 | 24.85 | 24.85 | 24.85 | 141,000 |
| Dec 06, 2023 | 25.30 | 25.35 | 24.90 | 24.95 | 24.95 | 90,045 |
| Dec 05, 2023 | 25.70 | 25.70 | 25.00 | 25.15 | 25.15 | 227,350 |
| Dec 04, 2023 | 24.55 | 25.40 | 24.45 | 25.35 | 25.35 | 496,155 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.