Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan · Delayed Price · Currency is TWD 15.90
0.00 (0.00%)
Aug 21, 2026, 1:30 PM CST
Chiu Ting Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | - | 36,471 |
| Aug 20, 2026 | 15.75 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 32,195 |
| Aug 19, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 28,180 |
| Aug 18, 2026 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -0.94% | 21,295 |
| Aug 17, 2026 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | -0.62% | 16,091 |
| Aug 14, 2026 | 16.05 | 16.05 | 15.95 | 16.05 | 16.05 | -0.31% | 41,281 |
| Aug 13, 2026 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.92% | 72,150 |
| Aug 12, 2026 | 16.35 | 16.40 | 16.15 | 16.25 | 16.25 | -0.91% | 44,220 |
| Aug 11, 2026 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 0.31% | 182,417 |
| Aug 10, 2026 | 16.15 | 16.35 | 16.10 | 16.35 | 16.35 | 2.19% | 82,181 |
| Aug 7, 2026 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | -0.93% | 117,033 |
| Aug 6, 2026 | 16.35 | 16.35 | 16.00 | 16.15 | 16.15 | 0.31% | 62,380 |
| Aug 5, 2026 | 16.10 | 16.60 | 16.05 | 16.10 | 16.10 | - | 74,154 |
| Aug 4, 2026 | 16.10 | 16.20 | 16.05 | 16.10 | 16.10 | -1.23% | 45,000 |
| Aug 3, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 1.88% | 54,630 |
| Jul 31, 2026 | 16.15 | 16.15 | 15.75 | 16.00 | 16.00 | 0.95% | 65,062 |
| Jul 30, 2026 | 16.00 | 16.10 | 15.65 | 15.85 | 15.85 | -0.94% | 122,355 |
| Jul 29, 2026 | 16.30 | 16.30 | 15.75 | 16.00 | 16.00 | -0.62% | 166,151 |
| Jul 28, 2026 | 16.25 | 16.25 | 15.90 | 16.10 | 16.10 | -0.92% | 65,684 |
| Jul 27, 2026 | 16.30 | 16.45 | 16.20 | 16.25 | 16.25 | - | 86,224 |
| Jul 24, 2026 | 16.10 | 16.25 | 15.90 | 16.25 | 16.25 | - | 58,243 |
| Jul 23, 2026 | 16.20 | 16.25 | 16.05 | 16.25 | 16.25 | 1.56% | 71,310 |
| Jul 22, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 99,253 |
| Jul 21, 2026 | 15.90 | 16.25 | 15.90 | 16.00 | 16.00 | 0.95% | 61,020 |
| Jul 20, 2026 | 16.35 | 16.35 | 15.85 | 15.85 | 15.85 | -2.76% | 103,378 |
| Jul 17, 2026 | 16.75 | 16.95 | 16.10 | 16.30 | 16.30 | -3.83% | 340,239 |
| Jul 16, 2026 | 16.10 | 17.30 | 16.00 | 16.95 | 16.95 | 6.94% | 1,117,535 |
| Jul 15, 2026 | 15.65 | 15.90 | 15.50 | 15.85 | 15.85 | 1.28% | 124,155 |
| Jul 14, 2026 | 15.65 | 15.65 | 15.40 | 15.65 | 15.65 | -0.32% | 97,169 |
| Jul 13, 2026 | 15.85 | 15.95 | 15.70 | 15.70 | 15.70 | -0.95% | 91,753 |
| Jul 9, 2026 | 15.90 | 15.95 | 15.70 | 15.85 | 15.85 | -0.31% | 199,690 |
| Jul 8, 2026 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.32% | 96,084 |
| Jul 7, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.85 | -1.55% | 146,548 |
| Jul 6, 2026 | 16.10 | 16.60 | 16.05 | 16.10 | 16.10 | 0.31% | 184,281 |
| Jul 3, 2026 | 16.10 | 16.10 | 15.80 | 16.05 | 16.05 | 0.31% | 112,043 |
| Jul 2, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 2.24% | 129,539 |
| Jul 1, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | - | 45,348 |
| Jun 30, 2026 | 15.60 | 15.70 | 15.50 | 15.65 | 15.65 | 1.29% | 79,044 |
| Jun 29, 2026 | 15.50 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 33,318 |
| Jun 26, 2026 | 15.65 | 15.65 | 15.40 | 15.50 | 15.50 | -1.27% | 83,320 |
| Jun 25, 2026 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | - | 34,013 |
| Jun 24, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | 0.32% | 58,801 |
| Jun 23, 2026 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -0.95% | 59,026 |
| Jun 22, 2026 | 15.80 | 15.90 | 15.65 | 15.80 | 15.80 | 0.64% | 146,104 |
| Jun 18, 2026 | 15.80 | 15.85 | 15.65 | 15.70 | 15.70 | -0.32% | 89,819 |
| Jun 17, 2026 | 15.70 | 15.95 | 15.65 | 15.75 | 15.75 | 1.61% | 103,348 |
| Jun 16, 2026 | 15.85 | 16.00 | 15.30 | 15.50 | 15.50 | -2.21% | 468,967 |
| Jun 15, 2026 | 15.90 | 16.00 | 15.80 | 15.85 | 15.85 | 0.32% | 92,862 |
| Jun 12, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | 59,000 |
| Jun 11, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 0.32% | 71,554 |