Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan · Delayed Price · Currency is TWD 114.50
+3.00 (2.69%)
Nov 13, 2026, 1:30 PM CST
Chieftek Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 113.50 | 117.00 | 112.00 | 114.50 | 114.50 | 2.69% | 570,792 |
| Nov 12, 2026 | 117.00 | 121.00 | 111.00 | 111.50 | 111.50 | -4.70% | 1,096,185 |
| Nov 11, 2026 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.08% | 833,458 |
| Nov 10, 2026 | 114.00 | 118.00 | 111.00 | 113.50 | 113.50 | 2.71% | 1,054,860 |
| Nov 9, 2026 | 108.00 | 113.00 | 106.00 | 110.50 | 110.50 | 5.74% | 1,141,098 |
| Nov 6, 2026 | 103.50 | 109.50 | 103.50 | 104.50 | 104.50 | -9.13% | 1,685,747 |
| Nov 5, 2026 | 127.00 | 127.50 | 114.50 | 115.00 | 115.00 | -9.45% | 1,412,306 |
| Nov 4, 2026 | 127.50 | 131.50 | 120.00 | 127.00 | 127.00 | 2.42% | 1,513,363 |
| Nov 3, 2026 | 132.00 | 132.50 | 123.00 | 124.00 | 124.00 | -7.46% | 1,325,751 |
| Nov 2, 2026 | 131.50 | 140.50 | 131.50 | 134.00 | 134.00 | -2.19% | 804,596 |
| Oct 30, 2026 | 139.00 | 142.00 | 134.00 | 137.00 | 137.00 | -5.19% | 1,329,190 |
| Oct 29, 2026 | 147.50 | 148.50 | 144.50 | 144.50 | 144.50 | -3.02% | 979,128 |
| Oct 28, 2026 | 144.00 | 153.00 | 144.00 | 149.00 | 149.00 | 3.47% | 3,191,458 |
| Oct 27, 2026 | 135.50 | 147.00 | 135.50 | 144.00 | 144.00 | 6.67% | 2,718,847 |
| Oct 22, 2026 | 144.00 | 145.00 | 135.00 | 135.00 | 135.00 | -4.93% | 994,759 |
| Oct 21, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 2.53% | 1,073,493 |
| Oct 20, 2026 | 142.00 | 143.50 | 138.50 | 138.50 | 138.50 | -2.81% | 975,940 |
| Oct 19, 2026 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | -1.04% | 1,075,315 |
| Oct 16, 2026 | 144.50 | 147.00 | 141.50 | 144.00 | 144.00 | -0.35% | 2,408,784 |
| Oct 15, 2026 | 155.00 | 157.00 | 144.50 | 144.50 | 144.50 | -9.97% | 5,944,135 |
| Oct 14, 2026 | 152.00 | 160.50 | 152.00 | 160.50 | 160.50 | 9.93% | 4,373,352 |
| Oct 13, 2026 | 145.50 | 149.00 | 142.50 | 146.00 | 146.00 | -1.02% | 1,509,187 |
| Oct 12, 2026 | 145.00 | 151.50 | 141.00 | 147.50 | 147.50 | 3.51% | 1,993,019 |
| Oct 8, 2026 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | -1.72% | 640,466 |
| Oct 7, 2026 | 144.00 | 147.50 | 142.50 | 145.00 | 145.00 | - | 934,518 |
| Oct 6, 2026 | 146.50 | 150.00 | 142.50 | 145.00 | 145.00 | -0.34% | 952,676 |
| Oct 5, 2026 | 149.00 | 151.50 | 144.50 | 145.50 | 145.50 | -1.69% | 1,655,396 |
| 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 |