Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan · Delayed Price · Currency is TWD 20.15
-0.35 (-1.71%)
At close: Jan 22, 2026
Chiu Ting Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 17.30 | 17.30 | 16.85 | 17.10 | 17.10 | -0.58% | 39,377 |
| Nov 28, 2025 | 17.40 | 17.40 | 17.15 | 17.20 | 17.20 | - | 20,040 |
| Nov 27, 2025 | 17.65 | 17.65 | 17.10 | 17.20 | 17.20 | -0.86% | 56,235 |
| Nov 26, 2025 | 16.80 | 17.70 | 16.80 | 17.35 | 17.35 | 3.27% | 149,650 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | - | 30,180 |
| Nov 24, 2025 | 16.95 | 17.00 | 16.75 | 16.80 | 16.80 | 0.60% | 18,800 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.25 | 16.70 | 16.70 | -0.60% | 269,444 |
| Nov 20, 2025 | 17.00 | 17.10 | 16.60 | 16.80 | 16.80 | -0.30% | 80,527 |
| Nov 19, 2025 | 16.65 | 17.15 | 16.60 | 16.85 | 16.85 | 1.20% | 58,952 |
| Nov 18, 2025 | 16.90 | 16.90 | 16.60 | 16.65 | 16.65 | -1.19% | 60,001 |
| Nov 17, 2025 | 17.10 | 17.30 | 16.80 | 16.85 | 16.85 | -1.46% | 95,177 |
| Nov 14, 2025 | 16.75 | 17.10 | 16.75 | 17.10 | 17.10 | -0.58% | 51,541 |
| Nov 13, 2025 | 17.25 | 17.25 | 17.05 | 17.20 | 17.20 | 0.29% | 57,020 |
| Nov 12, 2025 | 17.15 | 17.25 | 17.10 | 17.15 | 17.15 | 1.18% | 69,031 |