Chiu Ting Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.40	15.40	15.30	15.30	15.30	-0.33%	39,052
Oct 21, 2026	15.45	15.55	15.35	15.35	15.35	-	25,172
Oct 20, 2026	15.50	15.50	15.35	15.35	15.35	-0.65%	45,200
Oct 19, 2026	15.70	15.70	15.40	15.45	15.45	-	43,009
Oct 16, 2026	15.50	15.60	15.45	15.45	15.45	-0.64%	26,182
Oct 15, 2026	15.45	15.55	15.40	15.55	15.55	0.65%	95,075
Oct 14, 2026	15.55	15.55	15.45	15.45	15.45	-0.32%	44,003
Oct 13, 2026	15.60	15.65	15.45	15.50	15.50	-0.64%	19,418
Oct 12, 2026	15.70	15.70	15.50	15.60	15.60	-	30,964
Oct 8, 2026	15.55	15.65	15.55	15.60	15.60	-	30,415
Oct 7, 2026	15.55	15.60	15.50	15.60	15.60	-0.64%	28,078
Oct 6, 2026	15.60	15.70	15.55	15.70	15.70	0.32%	29,003
Oct 5, 2026	15.85	15.95	15.60	15.65	15.65	-	33,053
Oct 2, 2026	15.65	15.70	15.55	15.65	15.65	-	10,042
Oct 1, 2026	15.75	15.80	15.45	15.65	15.65	1.29%	25,405
Sep 30, 2026	15.50	15.60	15.45	15.45	15.45	-	18,001
Sep 29, 2026	15.50	15.50	15.45	15.45	15.45	-0.32%	27,659
Sep 24, 2026	15.60	15.65	15.45	15.50	15.50	-	22,000
Sep 23, 2026	15.60	15.60	15.50	15.50	15.50	-0.96%	5,486
Sep 22, 2026	15.60	15.65	15.50	15.65	15.65	-0.32%	24,829
Sep 21, 2026	15.55	15.75	15.55	15.70	15.70	-0.32%	30,502
Sep 18, 2026	16.10	16.10	15.55	15.75	15.75	1.29%	42,179
Sep 17, 2026	15.75	15.75	15.55	15.55	15.55	-0.32%	19,079
Sep 16, 2026	15.55	15.60	15.55	15.60	15.60	0.65%	10,001
Sep 15, 2026	15.45	15.70	15.45	15.50	15.50	-0.96%	11,315
Sep 14, 2026	15.50	15.70	15.45	15.65	15.65	0.97%	20,118
Sep 11, 2026	15.45	15.50	15.45	15.50	15.50	-0.32%	13,083
Sep 10, 2026	15.60	15.60	15.55	15.55	15.55	-0.64%	10,000
Sep 9, 2026	15.65	15.65	15.50	15.65	15.65	0.32%	17,000
Sep 8, 2026	15.70	15.70	15.60	15.60	15.60	-0.95%	11,579
Sep 7, 2026	15.70	15.75	15.55	15.75	15.75	0.96%	26,543
Sep 4, 2026	15.60	15.65	15.50	15.60	15.60	-	48,414
Sep 3, 2026	15.70	15.70	15.60	15.60	15.60	-0.64%	21,176
Sep 2, 2026	15.60	15.70	15.55	15.70	15.70	0.64%	8,056
Sep 1, 2026	15.70	15.70	15.55	15.60	15.60	-	13,010
Aug 31, 2026	15.80	15.80	15.55	15.60	15.60	-0.32%	23,003
Aug 28, 2026	15.65	15.75	15.65	15.65	15.65	-	23,088
Aug 27, 2026	15.80	15.80	15.60	15.65	15.65	-	37,342
Aug 26, 2026	15.75	15.80	15.65	15.65	15.65	-	40,709
Aug 25, 2026	15.75	15.80	15.65	15.65	15.65	-1.26%	38,201
Aug 24, 2026	15.85	15.90	15.75	15.85	15.85	-0.31%	22,405
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