Skip to main content
logo
Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.55
+0.55 (3.44%)
May 29, 2026, 1:30 PM CST

Chiu Ting Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.3516.7516.2016.5516.553.44%413,976
May 28, 202616.1016.3015.7516.0016.001.27%137,409
May 27, 202616.0516.0515.7015.8015.80-1.25%74,440
May 26, 202616.2016.3015.9016.0016.00-1.23%90,540
May 25, 202615.5016.7015.5016.2016.204.85%304,757
May 22, 202615.4515.5015.2515.4515.45-0.32%89,822
May 21, 202615.5015.5515.4515.5015.50-48,070
May 20, 202615.5015.6015.4015.5015.500.65%20,138
May 19, 202615.3515.4015.2015.4015.400.33%49,010
May 18, 202615.6015.6015.0515.3515.35-1.29%107,246
May 15, 202615.8515.8515.5515.5515.55-110,002
May 14, 202615.7015.9015.5515.5515.55-0.32%145,305
May 13, 202615.8015.8015.5515.6015.60-0.32%34,718
May 12, 202615.7015.7015.5515.6515.65-0.32%72,258
May 11, 202615.5515.9015.5515.7015.70-0.32%114,047
May 8, 202615.9015.9515.5515.7515.75-0.32%111,278
May 7, 202615.9516.0015.6515.8015.80-98,603
May 6, 202616.0016.0015.7015.8015.80-0.94%186,464
May 5, 202616.2016.2015.9015.9515.95-0.62%82,890
May 4, 202616.1516.1516.0516.0516.05-0.62%59,500
Apr 30, 202616.2016.2016.0516.1516.15-0.31%31,308
Apr 29, 202616.3516.3516.1516.2016.20-45,390
Apr 28, 202616.3516.3516.0016.2016.200.62%73,485
Apr 27, 202616.3016.3016.1016.1016.10-1.23%76,656
Apr 24, 202616.2016.6016.2016.3016.300.31%52,594
Apr 23, 202616.6016.6016.1516.2516.25-2.11%206,334
Apr 22, 202616.4516.6016.4016.6016.601.22%58,131
Apr 21, 202616.5516.5516.3516.4016.40-0.30%40,806
Apr 20, 202616.4516.6016.3516.4516.45-50,315
Apr 17, 202616.4016.5516.3516.4516.45-49,815
Apr 16, 202616.7016.7016.4016.4516.450.30%133,828
Apr 15, 202616.4016.4516.3016.4016.400.31%62,153
Apr 14, 202616.3516.6016.3016.3516.350.93%61,067
Apr 13, 202616.3516.3516.1016.2016.20-0.92%538,983
Apr 10, 202616.4016.5516.3016.3516.35-0.30%59,151
Apr 9, 202616.5516.5516.3516.4016.40-0.91%51,452
Apr 8, 202616.4016.6016.3516.5516.551.22%62,617
Apr 7, 202616.2516.3516.2016.3516.350.93%65,201
Apr 2, 202616.3516.4016.2016.2016.20-2.11%71,000
Apr 1, 202616.4516.6516.3516.5516.552.48%60,351
Mar 31, 202616.7016.7016.1516.1516.15-3.58%119,214
Mar 30, 202616.7016.7516.5516.7516.75-1.18%55,666
Mar 27, 202616.6017.0016.6016.9516.951.50%85,230
Mar 26, 202616.5016.9016.5016.7016.700.60%104,215
Mar 25, 202616.5016.7016.5016.6016.600.30%80,601
Mar 24, 202616.7516.7516.4016.5516.55-64,732
Mar 23, 202617.1517.1516.5016.5516.55-2.65%147,689
Mar 20, 202616.9017.0516.9017.0017.00-0.58%29,062
Mar 19, 202617.0517.2017.0517.1017.10-0.29%43,450
Mar 18, 202616.9517.2016.9517.1517.151.18%59,108