Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 77.30
-1.30 (-1.65%)
Feb 11, 2026, 1:30 PM CST
Chieftek Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.60 | 78.80 | 77.10 | 77.30 | 77.30 | -1.65% | 243,513 |
| Feb 10, 2026 | 80.30 | 81.20 | 78.40 | 78.60 | 78.60 | -2.00% | 312,417 |
| Feb 9, 2026 | 79.00 | 81.60 | 78.90 | 80.20 | 80.20 | 4.56% | 522,300 |
| Feb 6, 2026 | 79.80 | 81.30 | 75.00 | 76.70 | 76.70 | -4.36% | 593,712 |
| Feb 5, 2026 | 79.00 | 80.30 | 77.50 | 80.20 | 80.20 | 1.01% | 476,716 |
| Feb 4, 2026 | 77.30 | 81.00 | 76.00 | 79.40 | 79.40 | 2.98% | 444,476 |
| Feb 3, 2026 | 77.60 | 77.90 | 76.80 | 77.10 | 77.10 | 1.05% | 160,903 |
| Feb 2, 2026 | 79.80 | 79.80 | 75.70 | 76.30 | 76.30 | -4.63% | 510,812 |
| Jan 30, 2026 | 83.00 | 83.00 | 78.90 | 80.00 | 80.00 | -2.56% | 540,344 |
| Jan 29, 2026 | 85.20 | 87.00 | 81.60 | 82.10 | 82.10 | -2.84% | 1,267,090 |
| Jan 28, 2026 | 83.50 | 84.70 | 82.60 | 84.50 | 84.50 | 1.81% | 651,930 |
| Jan 27, 2026 | 84.40 | 84.40 | 82.60 | 83.00 | 83.00 | -0.36% | 382,368 |
| Jan 26, 2026 | 84.10 | 85.40 | 82.10 | 83.30 | 83.30 | 1.59% | 935,006 |
| Jan 23, 2026 | 84.90 | 85.40 | 81.60 | 82.00 | 82.00 | -1.20% | 985,152 |
| Jan 22, 2026 | 83.50 | 85.00 | 82.80 | 83.00 | 83.00 | 0.73% | 702,102 |
| 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 |