Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 145.50
-2.50 (-1.69%)
Oct 5, 2026, 1:30 PM CST
Chieftek Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 155.50 | 155.50 | 146.50 | 148.00 | 148.00 | -4.21% | 3,289,271 |
| Oct 1, 2026 | 147.00 | 158.50 | 141.00 | 154.50 | 154.50 | 5.46% | 4,660,046 |
| Sep 30, 2026 | 148.50 | 155.00 | 146.00 | 146.50 | 146.50 | - | 3,566,141 |
| Sep 29, 2026 | 133.50 | 146.50 | 133.50 | 146.50 | 146.50 | 9.74% | 2,569,668 |
| Sep 24, 2026 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | - | 467,381 |
| Sep 23, 2026 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | -1.11% | 764,824 |
| Sep 22, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.17% | 959,290 |
| Sep 21, 2026 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | -0.36% | 632,362 |
| Sep 18, 2026 | 140.50 | 140.50 | 137.00 | 138.50 | 138.50 | 0.36% | 642,026 |
| Sep 17, 2026 | 139.00 | 141.50 | 137.50 | 138.00 | 138.00 | -0.36% | 738,795 |
| Sep 16, 2026 | 134.50 | 138.50 | 134.50 | 138.50 | 138.50 | 3.75% | 681,067 |
| Sep 15, 2026 | 136.00 | 139.00 | 133.00 | 133.50 | 133.50 | -3.26% | 1,501,685 |
| Sep 14, 2026 | 144.50 | 144.50 | 137.50 | 138.00 | 138.00 | -6.12% | 1,715,043 |
| Sep 11, 2026 | 143.50 | 151.50 | 142.50 | 147.00 | 147.00 | -0.68% | 1,692,093 |
| Sep 10, 2026 | 150.00 | 150.50 | 145.50 | 148.00 | 148.00 | -2.31% | 1,766,190 |
| Sep 9, 2026 | 142.00 | 154.00 | 142.00 | 151.50 | 151.50 | 5.94% | 4,001,855 |
| Sep 8, 2026 | 150.00 | 150.50 | 143.00 | 143.00 | 143.00 | -5.92% | 2,378,357 |
| Sep 7, 2026 | 159.50 | 164.00 | 151.00 | 152.00 | 152.00 | -1.94% | 5,812,714 |
| Sep 4, 2026 | 151.50 | 158.00 | 147.00 | 155.00 | 155.00 | 7.27% | 7,090,442 |
| Sep 3, 2026 | 151.50 | 157.50 | 144.00 | 144.50 | 144.50 | -2.69% | 6,266,958 |
| Sep 2, 2026 | 144.50 | 154.50 | 143.50 | 148.50 | 148.50 | 2.77% | 5,980,445 |
| Sep 1, 2026 | 139.50 | 149.00 | 138.50 | 144.50 | 144.50 | 4.33% | 2,406,761 |
| Aug 31, 2026 | 148.50 | 153.00 | 137.00 | 138.50 | 138.50 | -8.88% | 4,283,166 |
| Aug 28, 2026 | 151.00 | 152.50 | 139.00 | 152.00 | 152.00 | 3.05% | 6,997,405 |
| Aug 27, 2026 | 144.50 | 147.50 | 144.50 | 147.50 | 147.50 | 9.67% | 1,734,221 |
| Aug 26, 2026 | 129.00 | 134.50 | 128.00 | 134.50 | 134.50 | 3.46% | 739,590 |
| Aug 25, 2026 | 131.50 | 131.50 | 124.00 | 130.00 | 130.00 | -1.14% | 980,393 |
| Aug 24, 2026 | 133.00 | 137.00 | 131.50 | 131.50 | 131.50 | -1.13% | 788,380 |
| Aug 21, 2026 | 136.00 | 136.50 | 131.00 | 133.00 | 133.00 | -1.48% | 1,148,919 |
| Aug 20, 2026 | 139.50 | 147.50 | 134.50 | 135.00 | 135.00 | 0.52% | 3,406,479 |
| Aug 19, 2026 | 137.00 | 146.00 | 134.50 | 135.00 | 134.30 | -3.23% | 1,381,424 |
| Aug 18, 2026 | 147.00 | 149.00 | 137.00 | 139.50 | 138.78 | -3.79% | 970,461 |
| Aug 17, 2026 | 144.50 | 151.00 | 144.50 | 145.00 | 144.25 | 1.05% | 1,606,963 |
| Aug 14, 2026 | 150.00 | 150.50 | 142.00 | 143.50 | 142.76 | -4.33% | 1,200,006 |
| Aug 13, 2026 | 150.00 | 153.50 | 148.00 | 150.00 | 149.22 | 0.67% | 2,395,793 |
| Aug 12, 2026 | 147.00 | 151.50 | 146.50 | 149.00 | 148.23 | 0.68% | 1,252,274 |
| Aug 11, 2026 | 147.00 | 152.50 | 144.50 | 148.00 | 147.23 | -0.67% | 2,019,198 |
| Aug 10, 2026 | 143.00 | 151.00 | 140.00 | 149.00 | 148.23 | 5.67% | 3,032,058 |
| Aug 7, 2026 | 144.00 | 156.50 | 141.00 | 141.00 | 140.27 | -1.40% | 5,820,715 |
| Aug 6, 2026 | 137.50 | 146.00 | 136.00 | 143.00 | 142.26 | 4.00% | 2,884,708 |
| Aug 5, 2026 | 134.50 | 140.00 | 132.50 | 137.50 | 136.79 | 4.96% | 1,758,526 |
| Aug 4, 2026 | 125.00 | 133.00 | 123.50 | 131.00 | 130.32 | 4.80% | 1,347,798 |
| Aug 3, 2026 | 112.50 | 125.00 | 112.00 | 125.00 | 124.35 | 9.65% | 794,404 |
| Jul 31, 2026 | 111.50 | 114.00 | 109.50 | 114.00 | 113.41 | 9.62% | 980,103 |
| Jul 30, 2026 | 109.00 | 112.00 | 102.00 | 104.00 | 103.46 | -5.02% | 1,102,988 |
| Jul 29, 2026 | 116.00 | 119.50 | 106.00 | 109.50 | 108.93 | -6.81% | 1,737,996 |
| Jul 28, 2026 | 124.50 | 124.50 | 117.00 | 117.50 | 116.89 | -8.56% | 907,826 |
| Jul 27, 2026 | 125.00 | 129.00 | 122.00 | 128.50 | 127.83 | 1.98% | 537,024 |
| Jul 24, 2026 | 132.00 | 132.50 | 124.50 | 126.00 | 125.35 | -6.32% | 1,264,312 |
| Jul 23, 2026 | 131.50 | 138.00 | 128.50 | 134.50 | 133.80 | 4.26% | 835,805 |