Chiu Ting Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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