Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.05 (-0.32%)
At close: May 8, 2026
Chiu Ting Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.90 | 15.95 | 15.55 | 15.75 | 15.75 | -0.32% | 111,278 |
| May 7, 2026 | 15.95 | 16.00 | 15.65 | 15.80 | 15.80 | - | 98,603 |
| May 6, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.94% | 186,464 |
| May 5, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | -0.62% | 82,890 |
| May 4, 2026 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | -0.62% | 59,500 |
| Apr 30, 2026 | 16.20 | 16.20 | 16.05 | 16.15 | 16.15 | -0.31% | 31,308 |
| Apr 29, 2026 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | - | 45,390 |
| Apr 28, 2026 | 16.35 | 16.35 | 16.00 | 16.20 | 16.20 | 0.62% | 73,485 |
| Apr 27, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 76,656 |
| Apr 24, 2026 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 0.31% | 52,594 |
| Apr 23, 2026 | 16.60 | 16.60 | 16.15 | 16.25 | 16.25 | -2.11% | 206,334 |
| Apr 22, 2026 | 16.45 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 58,131 |
| Apr 21, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.30% | 40,806 |
| Apr 20, 2026 | 16.45 | 16.60 | 16.35 | 16.45 | 16.45 | - | 50,315 |
| Apr 17, 2026 | 16.40 | 16.55 | 16.35 | 16.45 | 16.45 | - | 49,815 |
| Apr 16, 2026 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | 0.30% | 133,608 |
| Apr 15, 2026 | 16.40 | 16.45 | 16.30 | 16.40 | 16.40 | 0.31% | 52,153 |
| Apr 14, 2026 | 16.35 | 16.60 | 16.30 | 16.35 | 16.35 | 0.93% | 61,067 |
| Apr 13, 2026 | 16.35 | 16.35 | 16.10 | 16.20 | 16.20 | -0.92% | 538,983 |
| Apr 10, 2026 | 16.40 | 16.55 | 16.30 | 16.35 | 16.35 | -0.30% | 59,151 |
| Apr 9, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.91% | 51,422 |
| Apr 8, 2026 | 16.40 | 16.60 | 16.35 | 16.55 | 16.55 | 1.22% | 62,617 |
| Apr 7, 2026 | 16.25 | 16.35 | 16.20 | 16.35 | 16.35 | 0.93% | 65,201 |
| Apr 2, 2026 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | -2.11% | 71,000 |
| Apr 1, 2026 | 16.45 | 16.65 | 16.35 | 16.55 | 16.55 | 2.48% | 60,351 |
| Mar 31, 2026 | 16.70 | 16.70 | 16.15 | 16.15 | 16.15 | -3.58% | 116,488 |
| Mar 30, 2026 | 16.70 | 16.75 | 16.55 | 16.75 | 16.75 | -1.18% | 55,666 |
| 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 |