Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 83.00
+0.60 (0.73%)
Jan 22, 2026, 1:35 PM CST
Chieftek Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 83.00 | 85.90 | 82.40 | 82.40 | 82.40 | -0.72% | 1,145,821 |
| Jan 20, 2026 | 83.10 | 83.90 | 82.50 | 83.00 | 83.00 | - | 724,929 |
| Jan 19, 2026 | 82.10 | 85.60 | 81.00 | 83.00 | 83.00 | 1.84% | 1,865,509 |
| Jan 16, 2026 | 80.30 | 84.90 | 79.70 | 81.50 | 81.50 | 3.69% | 2,433,369 |
| Jan 15, 2026 | 78.10 | 79.10 | 77.10 | 78.60 | 78.60 | -0.13% | 572,101 |
| Jan 14, 2026 | 74.20 | 79.30 | 74.00 | 78.70 | 78.70 | 6.64% | 1,455,562 |
| Jan 13, 2026 | 75.20 | 75.20 | 73.00 | 73.80 | 73.80 | -0.81% | 188,668 |
| Jan 12, 2026 | 73.20 | 75.00 | 73.20 | 74.40 | 74.40 | 2.20% | 275,476 |
| Jan 9, 2026 | 72.80 | 73.60 | 72.00 | 72.80 | 72.80 | 0.41% | 149,692 |
| Jan 8, 2026 | 73.70 | 73.70 | 72.10 | 72.50 | 72.50 | -1.63% | 204,450 |
| Jan 7, 2026 | 75.80 | 76.60 | 73.40 | 73.70 | 73.70 | -0.94% | 597,090 |
| Jan 6, 2026 | 72.20 | 75.50 | 72.20 | 74.40 | 74.40 | 3.48% | 684,008 |
| Jan 5, 2026 | 73.10 | 73.20 | 71.80 | 71.90 | 71.90 | -1.51% | 261,525 |
| Jan 2, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 186,752 |
| Dec 31, 2025 | 72.70 | 73.00 | 71.50 | 72.00 | 72.00 | -0.14% | 113,821 |
| Dec 30, 2025 | 73.00 | 73.00 | 71.60 | 72.10 | 72.10 | -1.10% | 118,716 |
| Dec 29, 2025 | 72.40 | 73.50 | 72.20 | 72.90 | 72.90 | 1.11% | 138,404 |
| Dec 26, 2025 | 72.70 | 72.70 | 71.70 | 72.10 | 72.10 | -0.55% | 78,506 |
| Dec 24, 2025 | 73.30 | 73.40 | 72.50 | 72.50 | 72.50 | -0.68% | 79,805 |
| Dec 23, 2025 | 73.70 | 74.10 | 72.90 | 73.00 | 73.00 | - | 99,158 |
| Dec 22, 2025 | 73.20 | 73.30 | 72.30 | 73.00 | 73.00 | 1.11% | 101,887 |
| Dec 19, 2025 | 71.50 | 73.20 | 71.40 | 72.20 | 72.20 | 1.69% | 141,302 |
| Dec 18, 2025 | 71.40 | 71.40 | 70.40 | 71.00 | 71.00 | -0.42% | 106,446 |
| Dec 17, 2025 | 71.90 | 72.30 | 71.20 | 71.30 | 71.30 | 0.14% | 128,145 |
| Dec 16, 2025 | 72.10 | 72.80 | 70.50 | 71.20 | 71.20 | -1.52% | 259,206 |
| Dec 15, 2025 | 72.10 | 72.60 | 71.50 | 72.30 | 72.30 | -0.14% | 145,767 |
| Dec 12, 2025 | 72.20 | 74.10 | 72.20 | 72.40 | 72.40 | -0.41% | 177,882 |
| Dec 11, 2025 | 73.20 | 74.10 | 72.70 | 72.70 | 72.70 | 0.83% | 267,815 |
| Dec 10, 2025 | 72.80 | 73.20 | 72.10 | 72.10 | 72.10 | -0.55% | 141,488 |
| Dec 9, 2025 | 73.10 | 73.10 | 72.10 | 72.50 | 72.50 | -0.55% | 128,694 |
| Dec 8, 2025 | 73.70 | 74.80 | 72.40 | 72.90 | 72.90 | -0.68% | 168,303 |
| Dec 5, 2025 | 75.90 | 78.50 | 73.40 | 73.40 | 73.40 | -1.48% | 930,952 |
| Dec 4, 2025 | 74.30 | 77.00 | 74.30 | 74.50 | 74.50 | 2.19% | 731,848 |
| Dec 3, 2025 | 73.40 | 73.70 | 72.60 | 72.90 | 72.90 | 0.55% | 74,688 |
| Dec 2, 2025 | 73.10 | 73.40 | 71.40 | 72.50 | 72.50 | -0.82% | 104,188 |
| Dec 1, 2025 | 74.80 | 74.80 | 72.90 | 73.10 | 73.10 | -1.22% | 97,766 |
| Nov 28, 2025 | 73.40 | 74.20 | 73.30 | 74.00 | 74.00 | 0.95% | 144,664 |
| Nov 27, 2025 | 74.00 | 74.00 | 73.20 | 73.30 | 73.30 | -0.81% | 98,450 |
| Nov 26, 2025 | 72.00 | 73.90 | 72.00 | 73.90 | 73.90 | 2.64% | 204,190 |
| Nov 25, 2025 | 70.30 | 72.00 | 70.30 | 72.00 | 72.00 | 3.15% | 183,109 |
| Nov 24, 2025 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | -0.14% | 75,543 |
| Nov 21, 2025 | 70.40 | 71.10 | 69.30 | 69.90 | 69.90 | -2.10% | 228,855 |
| Nov 20, 2025 | 71.30 | 72.70 | 70.80 | 71.40 | 71.40 | 1.28% | 130,755 |
| Nov 19, 2025 | 70.40 | 71.00 | 69.80 | 70.50 | 70.50 | - | 203,178 |
| Nov 18, 2025 | 71.00 | 72.50 | 70.50 | 70.50 | 70.50 | -3.16% | 246,704 |
| Nov 17, 2025 | 73.00 | 73.20 | 71.60 | 72.80 | 72.80 | -0.14% | 250,839 |
| Nov 14, 2025 | 74.40 | 74.40 | 72.60 | 72.90 | 72.90 | -2.02% | 370,832 |
| Nov 13, 2025 | 75.10 | 75.50 | 74.00 | 74.40 | 74.40 | -1.46% | 313,231 |
| Nov 12, 2025 | 76.20 | 76.70 | 75.50 | 75.50 | 75.50 | -0.26% | 180,629 |
| Nov 11, 2025 | 74.80 | 77.60 | 74.80 | 75.70 | 75.70 | 2.71% | 639,882 |