Chiu Ting Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	18.20	18.30	18.00	18.30	18.30	1.67%	90,438
Feb 11, 2026	18.00	18.30	17.90	18.00	18.00	0.28%	53,228
Feb 10, 2026	18.00	18.20	17.95	17.95	17.95	0.28%	49,885
Feb 9, 2026	18.30	18.30	17.80	17.90	17.90	-0.28%	102,447
Feb 6, 2026	18.10	18.10	17.75	17.95	17.95	-1.64%	69,858
Feb 5, 2026	18.50	18.50	18.20	18.25	18.25	-0.54%	23,492
Feb 4, 2026	18.15	18.70	18.15	18.35	18.35	1.94%	99,279
Feb 3, 2026	18.45	18.45	17.80	18.00	18.00	-0.28%	129,965
Feb 2, 2026	18.20	18.30	17.85	18.05	18.05	-0.82%	106,826
Jan 30, 2026	18.90	18.90	18.15	18.20	18.20	-2.93%	143,054
Jan 29, 2026	19.25	19.25	18.60	18.75	18.75	-2.09%	238,887
Jan 28, 2026	19.60	19.60	19.05	19.15	19.15	-1.79%	245,967
Jan 27, 2026	19.90	19.90	19.40	19.50	19.50	-1.76%	178,674
Jan 26, 2026	19.40	19.85	19.20	19.85	19.85	1.28%	233,781