Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 138.50
-2.00 (-1.42%)
At close: Jul 9, 2026
Chieftek Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 140.50 | 142.00 | 137.50 | 138.50 | 138.50 | -1.42% | 617,770 |
| Jul 8, 2026 | 140.00 | 141.50 | 135.50 | 140.50 | 140.50 | 1.08% | 970,499 |
| Jul 7, 2026 | 152.50 | 152.50 | 139.00 | 139.00 | 139.00 | -8.25% | 1,466,690 |
| Jul 6, 2026 | 156.00 | 157.50 | 151.00 | 151.50 | 151.50 | -2.88% | 1,547,161 |
| Jul 3, 2026 | 160.50 | 166.00 | 151.00 | 156.00 | 156.00 | -0.64% | 6,863,779 |
| Jul 2, 2026 | 141.50 | 157.00 | 141.00 | 157.00 | 157.00 | 9.79% | 1,529,650 |
| Jul 1, 2026 | 141.00 | 148.00 | 141.00 | 143.00 | 143.00 | 1.42% | 981,285 |
| Jun 30, 2026 | 142.50 | 142.50 | 138.50 | 141.00 | 141.00 | 2.17% | 958,225 |
| Jun 29, 2026 | 142.00 | 143.50 | 135.50 | 138.00 | 138.00 | -1.08% | 1,030,973 |
| Jun 26, 2026 | 151.50 | 152.00 | 139.00 | 139.50 | 139.50 | -9.12% | 1,547,363 |
| Jun 25, 2026 | 152.00 | 154.00 | 150.50 | 153.50 | 153.50 | 1.99% | 804,476 |
| Jun 24, 2026 | 151.00 | 152.50 | 147.00 | 150.50 | 150.50 | -2.27% | 1,241,957 |
| Jun 23, 2026 | 157.50 | 157.50 | 152.50 | 154.00 | 154.00 | -2.22% | 1,084,929 |
| Jun 22, 2026 | 160.00 | 163.00 | 157.00 | 157.50 | 157.50 | -0.32% | 1,979,394 |
| Jun 18, 2026 | 149.00 | 161.00 | 148.00 | 158.00 | 158.00 | 7.48% | 2,508,374 |
| Jun 17, 2026 | 147.50 | 149.50 | 145.50 | 147.00 | 147.00 | -2.00% | 1,022,075 |
| Jun 16, 2026 | 156.00 | 156.50 | 148.50 | 150.00 | 150.00 | -2.91% | 1,691,211 |
| Jun 15, 2026 | 156.00 | 158.00 | 153.50 | 154.50 | 154.50 | 2.66% | 1,482,974 |
| Jun 12, 2026 | 150.00 | 152.00 | 144.00 | 150.50 | 150.50 | 4.88% | 2,105,178 |
| Jun 11, 2026 | 145.50 | 147.50 | 138.00 | 143.50 | 143.50 | -2.71% | 3,959,255 |
| Jun 10, 2026 | 155.00 | 163.00 | 147.50 | 147.50 | 147.50 | -7.81% | 2,773,070 |
| Jun 9, 2026 | 155.50 | 160.00 | 153.00 | 160.00 | 160.00 | 2.89% | 2,008,591 |
| Jun 8, 2026 | 151.00 | 156.50 | 151.00 | 155.50 | 155.50 | -7.16% | 2,210,971 |
| Jun 5, 2026 | 169.50 | 174.00 | 165.00 | 167.50 | 167.50 | -2.90% | 2,756,062 |
| Jun 4, 2026 | 166.50 | 174.00 | 163.50 | 172.50 | 172.50 | 3.60% | 3,064,237 |
| Jun 3, 2026 | 170.50 | 170.50 | 163.50 | 166.50 | 166.50 | -1.77% | 3,733,212 |
| Jun 2, 2026 | 181.50 | 181.50 | 164.00 | 169.50 | 169.50 | -6.09% | 4,981,832 |
| Jun 1, 2026 | 180.50 | 187.00 | 179.00 | 180.50 | 180.50 | 0.28% | 5,043,420 |
| May 29, 2026 | 185.50 | 190.00 | 178.00 | 180.00 | 180.00 | -0.28% | 7,244,091 |
| May 28, 2026 | 199.00 | 199.00 | 179.50 | 180.50 | 180.50 | -9.30% | 7,590,728 |
| May 27, 2026 | 215.00 | 215.00 | 199.00 | 199.00 | 199.00 | -9.95% | 9,347,148 |
| May 26, 2026 | 211.00 | 221.00 | 208.50 | 221.00 | 221.00 | 9.95% | 9,254,720 |
| May 25, 2026 | 201.00 | 201.00 | 195.00 | 201.00 | 201.00 | 9.84% | 2,345,949 |
| May 22, 2026 | 169.00 | 183.00 | 161.50 | 183.00 | 183.00 | 9.91% | 4,946,548 |
| May 21, 2026 | 177.50 | 180.50 | 162.50 | 166.50 | 166.50 | -2.63% | 6,804,024 |
| May 20, 2026 | 177.50 | 182.50 | 170.50 | 171.00 | 171.00 | -4.74% | 1,177,617 |
| May 19, 2026 | 191.00 | 199.00 | 172.00 | 179.50 | 179.50 | -5.28% | 2,232,928 |
| May 18, 2026 | 180.00 | 190.50 | 172.50 | 189.50 | 189.50 | 5.57% | 1,476,067 |
| May 15, 2026 | 178.00 | 188.00 | 178.00 | 179.50 | 179.50 | -0.28% | 1,396,454 |
| May 14, 2026 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | -4.76% | 1,210,759 |
| May 13, 2026 | 187.00 | 189.00 | 179.50 | 189.00 | 189.00 | 1.07% | 1,481,066 |
| May 12, 2026 | 189.00 | 189.00 | 180.00 | 187.00 | 187.00 | 2.75% | 1,702,928 |
| May 11, 2026 | 176.00 | 184.00 | 173.00 | 182.00 | 182.00 | 5.20% | 2,049,112 |
| May 8, 2026 | 181.00 | 181.00 | 166.00 | 173.00 | 173.00 | -4.16% | 1,606,201 |
| May 7, 2026 | 180.00 | 180.50 | 170.00 | 180.50 | 180.50 | 1.40% | 2,225,834 |
| May 6, 2026 | 190.00 | 190.00 | 169.50 | 178.00 | 178.00 | 2.89% | 14,885,890 |
| May 5, 2026 | 170.50 | 173.00 | 169.00 | 173.00 | 173.00 | 9.84% | 1,908,173 |
| May 4, 2026 | 144.00 | 157.50 | 144.00 | 157.50 | 157.50 | 9.76% | 4,281,902 |
| Apr 30, 2026 | 143.50 | 143.50 | 140.50 | 143.50 | 143.50 | 9.96% | 4,524,620 |
| Apr 29, 2026 | 121.50 | 133.50 | 120.50 | 130.50 | 130.50 | 7.41% | 16,811,910 |