Chiu Ting Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	15.90	15.90	15.50	15.65	15.65	-1.57%	100,537
Jun 9, 2026	16.00	16.55	15.85	15.90	15.90	-	86,155
Jun 8, 2026	15.35	16.00	15.30	15.90	15.90	-2.75%	115,822
Jun 5, 2026	16.60	16.60	16.35	16.35	16.35	-1.21%	114,400
Jun 4, 2026	16.50	16.90	16.40	16.55	16.55	0.61%	187,774
Jun 3, 2026	16.25	16.55	16.20	16.45	16.45	1.54%	190,226
Jun 2, 2026	16.20	16.25	16.05	16.20	16.20	-	119,500
Jun 1, 2026	16.60	16.65	16.05	16.20	16.20	-2.11%	201,845
May 29, 2026	16.35	16.75	16.20	16.55	16.55	3.44%	413,976
May 28, 2026	16.10	16.30	15.75	16.00	16.00	1.27%	137,409
May 27, 2026	16.05	16.05	15.70	15.80	15.80	-1.25%	74,440
May 26, 2026	16.20	16.30	15.90	16.00	16.00	-1.23%	90,540
May 25, 2026	15.50	16.70	15.50	16.20	16.20	4.85%	304,757
May 22, 2026	15.45	15.50	15.25	15.45	15.45	-0.32%	89,822
May 21, 2026	15.50	15.55	15.45	15.50	15.50	-	48,070
May 20, 2026	15.50	15.60	15.40	15.50	15.50	0.65%	20,138
May 19, 2026	15.35	15.40	15.20	15.40	15.40	0.33%	49,010
May 18, 2026	15.60	15.60	15.05	15.35	15.35	-1.29%	107,246
May 15, 2026	15.85	15.85	15.55	15.55	15.55	-	110,002
May 14, 2026	15.70	15.90	15.55	15.55	15.55	-0.32%	145,305
May 13, 2026	15.80	15.80	15.55	15.60	15.60	-0.32%	34,718
May 12, 2026	15.70	15.70	15.55	15.65	15.65	-0.32%	72,258
May 11, 2026	15.55	15.90	15.55	15.70	15.70	-0.32%	114,047
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%	133,828
Apr 15, 2026	16.40	16.45	16.30	16.40	16.40	0.31%	62,153
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%	51,452