Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 130.00
-1.50 (-1.14%)
Aug 25, 2026, 1:30 PM CST
Chieftek Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,403,859 |
| 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 |
| Jul 22, 2026 | 126.00 | 131.50 | 126.00 | 129.00 | 128.33 | 3.20% | 690,540 |
| Jul 21, 2026 | 122.50 | 126.50 | 122.00 | 125.00 | 124.35 | 2.46% | 751,155 |
| Jul 20, 2026 | 127.00 | 128.00 | 117.00 | 122.00 | 121.37 | -4.69% | 2,049,571 |
| Jul 17, 2026 | 132.50 | 136.00 | 127.50 | 128.00 | 127.34 | -7.58% | 1,006,051 |
| Jul 16, 2026 | 138.00 | 139.50 | 132.50 | 138.50 | 137.78 | 0.36% | 630,966 |
| Jul 15, 2026 | 136.00 | 138.00 | 131.50 | 138.00 | 137.28 | 3.37% | 1,033,820 |
| Jul 14, 2026 | 139.00 | 139.50 | 126.00 | 133.50 | 132.81 | -4.64% | 1,318,233 |
| Jul 13, 2026 | 139.00 | 148.00 | 138.00 | 140.00 | 139.27 | 1.08% | 954,036 |
| Jul 9, 2026 | 140.50 | 142.00 | 137.50 | 138.50 | 137.78 | -1.42% | 618,520 |
| Jul 8, 2026 | 140.00 | 141.50 | 135.50 | 140.50 | 139.77 | 1.08% | 970,499 |
| Jul 7, 2026 | 152.50 | 152.50 | 139.00 | 139.00 | 138.28 | -8.25% | 1,466,690 |
| Jul 6, 2026 | 156.00 | 157.50 | 151.00 | 151.50 | 150.71 | -2.88% | 1,547,161 |
| Jul 3, 2026 | 160.50 | 166.00 | 151.00 | 156.00 | 155.19 | -0.64% | 6,863,779 |
| Jul 2, 2026 | 141.50 | 157.00 | 141.00 | 157.00 | 156.19 | 9.79% | 1,529,650 |
| Jul 1, 2026 | 141.00 | 148.00 | 141.00 | 143.00 | 142.26 | 1.42% | 981,285 |
| Jun 30, 2026 | 142.50 | 142.50 | 138.50 | 141.00 | 140.27 | 2.17% | 958,225 |
| Jun 29, 2026 | 142.00 | 143.50 | 135.50 | 138.00 | 137.28 | -1.08% | 1,030,973 |
| Jun 26, 2026 | 151.50 | 152.00 | 139.00 | 139.50 | 138.78 | -9.12% | 1,551,721 |
| Jun 25, 2026 | 152.00 | 154.00 | 150.50 | 153.50 | 152.70 | 1.99% | 804,476 |
| Jun 24, 2026 | 151.00 | 152.50 | 147.00 | 150.50 | 149.72 | -2.27% | 1,241,957 |
| Jun 23, 2026 | 157.50 | 157.50 | 152.50 | 154.00 | 153.20 | -2.22% | 1,084,929 |
| Jun 22, 2026 | 160.00 | 163.00 | 157.00 | 157.50 | 156.68 | -0.32% | 1,979,394 |
| Jun 18, 2026 | 149.00 | 161.00 | 148.00 | 158.00 | 157.18 | 7.48% | 2,508,374 |
| Jun 17, 2026 | 147.50 | 149.50 | 145.50 | 147.00 | 146.24 | -2.00% | 1,022,075 |
| Jun 16, 2026 | 156.00 | 156.50 | 148.50 | 150.00 | 149.22 | -2.91% | 1,691,211 |
| Jun 15, 2026 | 156.00 | 158.00 | 153.50 | 154.50 | 153.70 | 2.66% | 1,482,974 |
| Jun 12, 2026 | 150.00 | 152.00 | 144.00 | 150.50 | 149.72 | 4.88% | 2,105,178 |