Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan · Delayed Price · Currency is TWD 18.00
+0.05 (0.28%)
Feb 11, 2026, 1:30 PM CST
Chiu Ting Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 0.28% | 53,228 |
| Feb 10, 2026 | 18.00 | 18.20 | 17.95 | 17.95 | 17.95 | 0.28% | 49,885 |
| Feb 9, 2026 | 18.30 | 18.30 | 17.80 | 17.90 | 17.90 | -0.28% | 102,447 |
| Feb 6, 2026 | 18.10 | 18.10 | 17.75 | 17.95 | 17.95 | -1.64% | 69,858 |
| Feb 5, 2026 | 18.50 | 18.50 | 18.20 | 18.25 | 18.25 | -0.54% | 23,492 |
| Feb 4, 2026 | 18.15 | 18.70 | 18.15 | 18.35 | 18.35 | 1.94% | 99,279 |
| Feb 3, 2026 | 18.45 | 18.45 | 17.80 | 18.00 | 18.00 | -0.28% | 129,965 |
| Feb 2, 2026 | 18.20 | 18.30 | 17.85 | 18.05 | 18.05 | -0.82% | 106,826 |
| Jan 30, 2026 | 18.90 | 18.90 | 18.15 | 18.20 | 18.20 | -2.93% | 143,054 |
| Jan 29, 2026 | 19.25 | 19.25 | 18.60 | 18.75 | 18.75 | -2.09% | 238,887 |
| Jan 28, 2026 | 19.60 | 19.60 | 19.05 | 19.15 | 19.15 | -1.79% | 245,967 |
| Jan 27, 2026 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | -1.76% | 178,674 |
| Jan 26, 2026 | 19.40 | 19.85 | 19.20 | 19.85 | 19.85 | 1.28% | 233,781 |
| Jan 23, 2026 | 20.75 | 20.75 | 19.60 | 19.60 | 19.60 | -2.73% | 422,346 |
| Jan 22, 2026 | 20.95 | 20.95 | 20.10 | 20.15 | 20.15 | -1.71% | 393,171 |
| Jan 21, 2026 | 20.70 | 20.70 | 20.10 | 20.50 | 20.50 | -0.73% | 514,093 |
| Jan 20, 2026 | 21.50 | 22.00 | 20.50 | 20.65 | 20.65 | -4.18% | 1,750,305 |
| Jan 19, 2026 | 19.85 | 21.55 | 19.80 | 21.55 | 21.55 | 9.95% | 2,875,547 |
| Jan 16, 2026 | 18.60 | 19.60 | 18.10 | 19.60 | 19.60 | 9.80% | 1,263,948 |
| Jan 15, 2026 | 17.70 | 17.85 | 17.45 | 17.85 | 17.85 | 1.71% | 172,747 |
| Jan 14, 2026 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | 2.93% | 135,614 |
| Jan 13, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | - | 16,189 |
| Jan 12, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | - | 37,115 |
| Jan 9, 2026 | 16.85 | 17.05 | 16.80 | 17.05 | 17.05 | 0.29% | 92,371 |
| Jan 8, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.29% | 59,640 |
| Jan 7, 2026 | 17.05 | 17.10 | 16.95 | 17.05 | 17.05 | - | 138,437 |
| Jan 6, 2026 | 17.55 | 17.55 | 17.00 | 17.05 | 17.05 | -0.87% | 158,125 |
| Jan 5, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.86% | 65,825 |
| Jan 2, 2026 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | 0.29% | 35,460 |
| Dec 31, 2025 | 17.65 | 17.65 | 17.20 | 17.30 | 17.30 | -0.29% | 16,558 |
| Dec 30, 2025 | 17.40 | 17.40 | 17.30 | 17.35 | 17.35 | - | 30,269 |
| Dec 29, 2025 | 17.20 | 17.40 | 17.00 | 17.35 | 17.35 | 1.76% | 86,501 |
| Dec 26, 2025 | 17.00 | 17.10 | 16.95 | 17.05 | 17.05 | -0.29% | 34,419 |
| Dec 24, 2025 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | -0.29% | 23,126 |
| Dec 23, 2025 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | 0.29% | 55,100 |
| Dec 22, 2025 | 17.20 | 17.35 | 17.10 | 17.10 | 17.10 | - | 34,101 |
| Dec 19, 2025 | 17.20 | 17.25 | 17.10 | 17.10 | 17.10 | -0.29% | 36,059 |
| Dec 18, 2025 | 17.15 | 17.30 | 17.15 | 17.15 | 17.15 | - | 24,014 |
| Dec 17, 2025 | 17.15 | 17.20 | 17.10 | 17.15 | 17.15 | 0.29% | 19,001 |
| Dec 16, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | -0.58% | 52,145 |
| Dec 15, 2025 | 17.15 | 17.30 | 17.00 | 17.20 | 17.20 | 0.29% | 123,147 |
| Dec 12, 2025 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 0.59% | 15,032 |
| Dec 11, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | -0.58% | 12,265 |
| Dec 10, 2025 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.87% | 36,416 |
| Dec 9, 2025 | 17.45 | 17.50 | 17.15 | 17.30 | 17.30 | 0.87% | 51,165 |
| Dec 8, 2025 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | - | 37,101 |
| Dec 5, 2025 | 17.40 | 17.40 | 17.05 | 17.15 | 17.15 | -0.87% | 45,460 |
| Dec 4, 2025 | 17.20 | 17.45 | 17.20 | 17.30 | 17.30 | -0.29% | 20,328 |
| Dec 3, 2025 | 17.40 | 17.85 | 17.15 | 17.35 | 17.35 | 1.46% | 92,946 |
| Dec 2, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | - | 52,100 |