Chieftek Precision Co., Ltd. (1597.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:47AM CST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 70.60 | 70.60 | 69.10 | 69.20 | 69.20 | 383,922 |
| Jun 03, 2024 | 66.80 | 71.90 | 66.80 | 70.80 | 70.80 | 2,015,630 |
| May 31, 2024 | 66.50 | 67.20 | 66.40 | 66.80 | 66.80 | 156,200 |
| May 30, 2024 | 67.00 | 67.10 | 66.00 | 66.10 | 66.10 | 232,400 |
| May 29, 2024 | 67.40 | 67.70 | 66.90 | 67.50 | 67.50 | 408,026 |
| May 28, 2024 | 67.10 | 67.90 | 67.00 | 67.30 | 67.30 | 490,330 |
| May 27, 2024 | 64.70 | 67.20 | 64.70 | 66.80 | 66.80 | 562,724 |
| May 24, 2024 | 64.80 | 64.90 | 64.40 | 64.70 | 64.70 | 144,787 |
| May 23, 2024 | 66.40 | 66.40 | 64.90 | 64.90 | 64.90 | 245,200 |
| May 22, 2024 | 65.60 | 66.30 | 65.00 | 66.20 | 66.20 | 356,500 |
| May 21, 2024 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | 257,050 |
| May 20, 2024 | 66.30 | 66.50 | 65.50 | 65.50 | 65.50 | 231,035 |
| May 17, 2024 | 66.20 | 66.40 | 65.70 | 66.20 | 66.20 | 203,030 |
| May 16, 2024 | 66.10 | 66.40 | 65.60 | 66.00 | 66.00 | 250,185 |
| May 15, 2024 | 66.00 | 66.80 | 65.90 | 66.00 | 66.00 | 239,920 |
| May 14, 2024 | 65.20 | 65.80 | 65.00 | 65.60 | 65.60 | 215,300 |
| May 13, 2024 | 65.40 | 65.40 | 64.40 | 65.10 | 65.10 | 187,979 |
| May 10, 2024 | 64.90 | 65.80 | 64.70 | 65.60 | 65.60 | 229,192 |
| May 09, 2024 | 65.90 | 66.00 | 64.70 | 64.70 | 64.70 | 225,200 |
| May 08, 2024 | 66.20 | 66.30 | 65.50 | 65.60 | 65.60 | 219,322 |
| May 07, 2024 | 66.60 | 66.80 | 65.40 | 65.70 | 65.70 | 311,566 |
| May 06, 2024 | 67.30 | 67.50 | 66.40 | 66.40 | 66.40 | 326,200 |
| May 03, 2024 | 68.50 | 70.00 | 67.30 | 67.30 | 67.30 | 740,113 |
| May 02, 2024 | 68.40 | 68.90 | 67.10 | 68.20 | 68.20 | 557,607 |
| Apr 30, 2024 | 68.10 | 69.60 | 67.20 | 68.20 | 68.20 | 1,193,203 |
| Apr 29, 2024 | 65.70 | 67.10 | 65.30 | 66.70 | 66.70 | 448,304 |
| Apr 26, 2024 | 65.30 | 65.90 | 64.90 | 65.70 | 65.70 | 247,000 |
| Apr 25, 2024 | 65.80 | 66.70 | 65.00 | 65.30 | 65.30 | 326,000 |
| Apr 24, 2024 | 65.20 | 66.00 | 64.90 | 65.70 | 65.70 | 389,300 |
| Apr 23, 2024 | 64.10 | 65.30 | 64.10 | 64.90 | 64.90 | 174,000 |
| Apr 22, 2024 | 65.00 | 65.50 | 63.50 | 63.80 | 63.80 | 323,115 |
| Apr 19, 2024 | 66.60 | 66.60 | 64.40 | 64.60 | 64.60 | 532,700 |
| Apr 18, 2024 | 67.10 | 67.60 | 66.00 | 66.60 | 66.60 | 597,328 |
| Apr 17, 2024 | 68.20 | 69.20 | 67.10 | 67.30 | 67.30 | 465,416 |
| Apr 16, 2024 | 70.00 | 70.00 | 67.30 | 67.80 | 67.80 | 586,100 |
| Apr 15, 2024 | 72.30 | 72.50 | 70.00 | 70.90 | 70.90 | 610,113 |
| Apr 12, 2024 | 73.10 | 74.20 | 72.50 | 72.60 | 72.60 | 476,385 |
| Apr 11, 2024 | 75.70 | 75.70 | 73.00 | 73.00 | 73.00 | 895,306 |
| Apr 10, 2024 | 74.20 | 76.40 | 74.20 | 75.60 | 75.60 | 1,359,836 |
| Apr 09, 2024 | 71.70 | 74.10 | 71.50 | 73.80 | 73.80 | 715,873 |
| Apr 08, 2024 | 73.20 | 73.90 | 71.10 | 71.70 | 71.70 | 710,999 |
| Apr 03, 2024 | 72.40 | 73.40 | 72.00 | 73.20 | 73.20 | 379,800 |
| Apr 02, 2024 | 72.70 | 74.00 | 72.20 | 72.90 | 72.90 | 658,035 |
| Apr 01, 2024 | 73.50 | 74.20 | 72.00 | 72.00 | 72.00 | 485,112 |
| Mar 29, 2024 | 74.50 | 74.80 | 73.10 | 73.50 | 73.50 | 417,000 |
| Mar 28, 2024 | 76.00 | 76.70 | 73.80 | 74.00 | 74.00 | 1,735,474 |
| Mar 27, 2024 | 78.00 | 79.50 | 74.80 | 76.00 | 76.00 | 3,183,652 |
| Mar 26, 2024 | 79.10 | 83.90 | 75.40 | 75.40 | 75.40 | 3,780,024 |
| Mar 25, 2024 | 75.60 | 82.50 | 74.30 | 79.90 | 79.90 | 4,190,175 |
| Mar 22, 2024 | 74.50 | 76.00 | 74.10 | 75.00 | 75.00 | 785,807 |
| Mar 21, 2024 | 73.80 | 75.70 | 72.80 | 74.10 | 74.10 | 1,258,760 |
| Mar 20, 2024 | 70.00 | 76.00 | 69.40 | 72.20 | 72.20 | 1,814,107 |
| Mar 19, 2024 | 70.00 | 71.40 | 69.30 | 69.60 | 69.60 | 523,535 |
| Mar 18, 2024 | 67.70 | 70.00 | 67.60 | 69.00 | 69.00 | 345,832 |
| Mar 15, 2024 | 66.90 | 68.30 | 66.90 | 67.80 | 67.80 | 192,600 |
| Mar 14, 2024 | 67.10 | 67.50 | 66.10 | 67.20 | 67.20 | 114,824 |
| Mar 13, 2024 | 68.30 | 69.40 | 66.60 | 67.10 | 67.10 | 361,900 |
| Mar 12, 2024 | 65.80 | 68.00 | 65.80 | 67.70 | 67.70 | 441,690 |
| Mar 11, 2024 | 64.30 | 66.40 | 64.20 | 66.00 | 66.00 | 223,831 |
| Mar 08, 2024 | 63.50 | 66.70 | 63.50 | 64.40 | 64.40 | 313,369 |
| Mar 07, 2024 | 63.60 | 64.20 | 63.20 | 63.30 | 63.30 | 111,017 |
| Mar 06, 2024 | 64.30 | 64.70 | 63.70 | 63.70 | 63.70 | 134,420 |
| Mar 05, 2024 | 65.00 | 65.30 | 64.30 | 64.50 | 64.50 | 143,021 |
| Mar 04, 2024 | 66.30 | 66.30 | 64.60 | 65.10 | 65.10 | 112,264 |
| Mar 01, 2024 | 66.10 | 66.90 | 65.80 | 65.80 | 65.80 | 58,904 |
| Feb 29, 2024 | 66.50 | 68.20 | 66.50 | 66.50 | 66.50 | 280,924 |
| Feb 27, 2024 | 65.50 | 66.30 | 64.70 | 66.30 | 66.30 | 95,022 |
| Feb 26, 2024 | 65.60 | 66.20 | 65.00 | 65.90 | 65.90 | 59,400 |
| Feb 23, 2024 | 65.50 | 65.90 | 65.30 | 65.40 | 65.40 | 56,025 |
| Feb 22, 2024 | 66.30 | 66.50 | 65.60 | 65.70 | 65.70 | 82,033 |
| Feb 21, 2024 | 65.80 | 66.50 | 65.60 | 66.30 | 66.30 | 129,090 |
| Feb 20, 2024 | 65.10 | 66.70 | 64.90 | 65.70 | 65.70 | 216,515 |
| Feb 19, 2024 | 63.20 | 66.10 | 63.20 | 65.20 | 65.20 | 221,650 |
| Feb 16, 2024 | 62.60 | 65.80 | 62.60 | 63.80 | 63.80 | 132,504 |
| Feb 15, 2024 | 62.60 | 62.90 | 62.00 | 62.60 | 62.60 | 63,000 |
| Feb 05, 2024 | 63.60 | 63.70 | 62.70 | 63.00 | 63.00 | 39,000 |
| Feb 02, 2024 | 64.10 | 64.10 | 63.10 | 63.40 | 63.40 | 28,530 |
| Feb 01, 2024 | 63.40 | 63.60 | 63.00 | 63.60 | 63.60 | 33,000 |
| Jan 31, 2024 | 62.90 | 64.20 | 62.90 | 63.50 | 63.50 | 44,702 |
| Jan 30, 2024 | 64.10 | 64.50 | 63.10 | 63.30 | 63.30 | 61,412 |
| Jan 29, 2024 | 63.70 | 64.90 | 62.60 | 64.10 | 64.10 | 130,330 |
| Jan 26, 2024 | 63.70 | 64.20 | 63.60 | 64.10 | 64.10 | 54,500 |
| Jan 25, 2024 | 64.40 | 64.40 | 63.30 | 63.70 | 63.70 | 70,732 |
| Jan 24, 2024 | 62.30 | 64.00 | 62.30 | 63.30 | 63.30 | 88,721 |
| Jan 23, 2024 | 63.00 | 63.20 | 62.30 | 62.30 | 62.30 | 37,100 |
| Jan 22, 2024 | 62.80 | 63.80 | 62.60 | 62.60 | 62.60 | 57,001 |
| Jan 19, 2024 | 62.00 | 63.80 | 61.90 | 63.00 | 63.00 | 63,001 |
| Jan 18, 2024 | 62.90 | 63.80 | 62.30 | 62.30 | 62.30 | 20,512 |
| Jan 17, 2024 | 62.40 | 63.30 | 62.00 | 62.70 | 62.70 | 72,100 |
| Jan 16, 2024 | 63.80 | 64.20 | 62.50 | 62.50 | 62.50 | 52,100 |
| Jan 15, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Jan 12, 2024 | 62.50 | 63.40 | 62.20 | 63.30 | 63.30 | 20,079 |
| Jan 11, 2024 | 63.30 | 63.30 | 62.60 | 62.60 | 62.60 | 16,022 |
| Jan 10, 2024 | 63.30 | 63.30 | 62.30 | 62.30 | 62.30 | 27,412 |
| Jan 09, 2024 | 65.00 | 65.60 | 63.30 | 63.30 | 63.30 | 46,200 |
| Jan 08, 2024 | 64.50 | 64.90 | 64.00 | 64.00 | 64.00 | 48,810 |
| Jan 05, 2024 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 16,200 |
| Jan 04, 2024 | 63.50 | 63.50 | 62.90 | 63.00 | 63.00 | 24,610 |
| Jan 03, 2024 | 63.20 | 63.40 | 62.80 | 62.90 | 62.90 | 13,400 |
| Jan 02, 2024 | 62.90 | 63.80 | 62.80 | 63.20 | 63.20 | 50,300 |
| *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.