Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 106.00
-3.50 (-3.20%)
Jul 30, 2026, 12:40 PM CST
Chieftek Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 116.00 | 119.50 | 106.00 | 109.50 | 109.50 | -6.81% | 1,737,996 |
| Jul 28, 2026 | 124.50 | 124.50 | 117.00 | 117.50 | 117.50 | -8.56% | 907,826 |
| Jul 27, 2026 | 125.00 | 129.00 | 122.00 | 128.50 | 128.50 | 1.98% | 534,722 |
| Jul 24, 2026 | 132.00 | 132.50 | 124.50 | 126.00 | 126.00 | -6.32% | 1,263,906 |
| Jul 23, 2026 | 131.50 | 138.00 | 128.50 | 134.50 | 134.50 | 4.26% | 834,319 |
| Jul 22, 2026 | 126.00 | 131.50 | 126.00 | 129.00 | 129.00 | 3.20% | 688,490 |
| Jul 21, 2026 | 122.50 | 126.50 | 122.00 | 125.00 | 125.00 | 2.46% | 751,155 |
| Jul 20, 2026 | 127.00 | 128.00 | 117.00 | 122.00 | 122.00 | -4.69% | 2,048,969 |
| Jul 17, 2026 | 132.50 | 136.00 | 127.50 | 128.00 | 128.00 | -7.58% | 1,005,213 |
| Jul 16, 2026 | 138.00 | 139.50 | 132.50 | 138.50 | 138.50 | 0.36% | 630,966 |
| Jul 15, 2026 | 136.00 | 138.00 | 131.50 | 138.00 | 138.00 | 3.37% | 1,033,820 |
| Jul 14, 2026 | 139.00 | 139.50 | 126.00 | 133.50 | 133.50 | -4.64% | 1,318,233 |
| Jul 13, 2026 | 139.00 | 148.00 | 138.00 | 140.00 | 140.00 | 1.08% | 954,036 |
| 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 |