Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan · Delayed Price · Currency is TWD 16.95
+0.25 (1.50%)
Mar 27, 2026, 1:30 PM CST
Chiu Ting Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 17.00 | 16.60 | 16.95 | 16.95 | 1.50% | 85,230 |
| Mar 26, 2026 | 16.50 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 104,215 |
| Mar 25, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.30% | 80,601 |
| Mar 24, 2026 | 16.75 | 16.75 | 16.40 | 16.55 | 16.55 | - | 64,732 |
| Mar 23, 2026 | 17.15 | 17.15 | 16.50 | 16.55 | 16.55 | -2.65% | 147,679 |
| Mar 20, 2026 | 16.90 | 17.05 | 16.90 | 17.00 | 17.00 | -0.58% | 29,062 |
| Mar 19, 2026 | 17.05 | 17.20 | 17.05 | 17.10 | 17.10 | -0.29% | 43,450 |
| Mar 18, 2026 | 16.95 | 17.20 | 16.95 | 17.15 | 17.15 | 1.18% | 59,108 |
| Mar 17, 2026 | 16.90 | 17.10 | 16.80 | 16.95 | 16.95 | 0.59% | 73,653 |
| Mar 16, 2026 | 17.25 | 17.50 | 16.80 | 16.85 | 16.85 | -2.32% | 115,725 |
| Mar 13, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 54,175 |
| Mar 12, 2026 | 16.90 | 17.40 | 16.80 | 17.25 | 17.25 | 0.29% | 104,777 |
| Mar 11, 2026 | 16.25 | 17.75 | 16.25 | 17.20 | 17.20 | 6.50% | 212,931 |
| Mar 10, 2026 | 16.45 | 16.60 | 16.15 | 16.15 | 16.15 | -1.22% | 168,954 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.00 | 16.35 | 16.35 | -4.39% | 269,510 |
| Mar 6, 2026 | 17.25 | 17.25 | 17.05 | 17.10 | 17.10 | -0.58% | 110,592 |
| Mar 5, 2026 | 16.75 | 17.65 | 16.75 | 17.20 | 17.20 | -0.29% | 213,757 |
| Mar 4, 2026 | 17.25 | 17.50 | 17.10 | 17.25 | 17.25 | -2.54% | 91,884 |
| Mar 3, 2026 | 17.80 | 17.90 | 17.40 | 17.70 | 17.70 | -1.67% | 184,344 |
| Mar 2, 2026 | 18.15 | 18.15 | 17.65 | 18.00 | 18.00 | -0.55% | 104,070 |
| Feb 26, 2026 | 18.10 | 18.30 | 18.05 | 18.10 | 18.10 | - | 75,187 |
| Feb 25, 2026 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | -0.82% | 111,106 |
| Feb 24, 2026 | 18.20 | 18.55 | 18.20 | 18.25 | 18.25 | -0.27% | 114,363 |
| Feb 23, 2026 | 18.20 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 90,438 |
| 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 |