Taiwan - Delayed Quote
TWD
Chieftek Precision Co., Ltd. (1597.TW)
104.50
-10.50
(-9.13%)
At close: November 6 at 1:30:23 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
103.50
109.50
103.50
104.50
104.50
1,649,434
Nov 5, 2026
127.00
127.50
114.50
115.00
115.00
1,382,270
Nov 4, 2026
127.50
131.50
120.00
127.00
127.00
1,490,207
Nov 3, 2026
132.00
132.50
123.00
124.00
124.00
1,293,567
Nov 2, 2026
131.50
140.50
131.50
134.00
134.00
789,092
Oct 30, 2026
139.00
142.00
134.00
137.00
137.00
1,297,052
Oct 29, 2026
147.50
148.50
144.50
144.50
144.50
964,537
Oct 28, 2026
144.00
153.00
144.00
149.00
149.00
3,152,135
Oct 27, 2026
135.50
147.00
135.50
144.00
144.00
2,687,101
Oct 23, 2026
135.00
135.00
135.00
135.00
135.00
-
Oct 22, 2026
144.00
145.00
135.00
135.00
135.00
965,295
Oct 21, 2026
142.00
145.00
141.00
142.00
142.00
1,060,346
Oct 20, 2026
142.00
143.50
138.50
138.50
138.50
947,925
Oct 19, 2026
143.00
146.00
138.50
142.50
142.50
1,058,612
Oct 16, 2026
144.50
147.00
141.50
144.00
144.00
2,372,622
Oct 15, 2026
155.00
157.00
144.50
144.50
144.50
5,869,050
Oct 14, 2026
152.00
160.50
152.00
160.50
160.50
4,243,470
Oct 13, 2026
145.50
149.00
142.50
146.00
146.00
1,495,223
Oct 12, 2026
145.00
151.50
141.00
147.50
147.50
1,960,593
Oct 8, 2026
145.00
145.00
141.00
142.50
142.50
621,400
Oct 7, 2026
144.00
147.50
142.50
145.00
145.00
914,002
Oct 6, 2026
146.50
150.00
142.50
145.00
145.00
913,102
Oct 5, 2026
149.00
151.50
144.50
145.50
145.50
1,619,198
Oct 2, 2026
155.50
155.50
146.50
148.00
148.00
3,225,562
Oct 1, 2026
147.00
158.50
141.00
154.50
154.50
4,571,893
Sep 30, 2026
148.50
155.00
146.00
146.50
146.50
3,509,287
Sep 29, 2026
133.50
146.50
133.50
146.50
146.50
2,498,408
Sep 24, 2026
134.00
135.00
131.50
133.50
133.50
452,652
Sep 23, 2026
137.00
138.00
132.50
133.50
133.50
741,120
Sep 22, 2026
141.00
141.00
135.00
135.00
135.00
924,451
Sep 21, 2026
139.50
140.50
137.50
138.00
138.00
614,351
Sep 18, 2026
140.50
140.50
137.00
138.50
138.50
631,162
Sep 17, 2026
139.00
141.50
137.50
138.00
138.00
726,219
Sep 16, 2026
134.50
138.50
134.50
138.50
138.50
666,999
Sep 15, 2026
136.00
139.00
133.00
133.50
133.50
1,475,530
Sep 14, 2026
144.50
144.50
137.50
138.00
138.00
1,674,546
Sep 11, 2026
143.50
151.50
142.50
147.00
147.00
1,660,975
Sep 10, 2026
150.00
150.50
145.50
148.00
148.00
1,738,366
Sep 9, 2026
142.00
154.00
142.00
151.50
151.50
3,946,166
Sep 8, 2026
150.00
150.50
143.00
143.00
143.00
2,323,095
Sep 7, 2026
159.50
164.00
151.00
152.00
152.00
5,748,298
Sep 4, 2026
151.50
158.00
147.00
155.00
155.00
7,013,984
Sep 3, 2026
151.50
157.50
144.00
144.50
144.50
6,197,317
Sep 2, 2026
144.50
154.50
143.50
148.50
148.50
5,900,398
Sep 1, 2026
139.50
149.00
138.50
144.50
144.50
2,365,941
Aug 31, 2026
148.50
153.00
137.00
138.50
138.50
4,201,765
Aug 28, 2026
151.00
152.50
139.00
152.00
152.00
6,785,109
Aug 27, 2026
144.50
147.50
144.50
147.50
147.50
1,697,114
Aug 26, 2026
129.00
134.50
128.00
134.50
134.50
729,062
Aug 25, 2026
131.50
131.50
124.00
130.00
130.00
965,561
Aug 24, 2026
133.00
137.00
131.50
131.50
131.50
771,345
Aug 21, 2026
136.00
136.50
131.00
133.00
133.00
1,132,352
Aug 20, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
139.50
147.50
134.50
135.00
135.00
3,352,620
Aug 19, 2026
137.00
146.00
134.50
135.00
134.30
1,350,296
Aug 18, 2026
147.00
149.00
137.00
139.50
138.78
934,460
Aug 17, 2026
144.50
151.00
144.50
145.00
144.25
1,584,001
Aug 14, 2026
150.00
150.50
142.00
143.50
142.76
1,165,025
Aug 13, 2026
150.00
153.50
148.00
150.00
149.22
2,357,904
Aug 12, 2026
147.00
151.50
146.50
149.00
148.23
1,222,912
Aug 11, 2026
147.00
152.50
144.50
148.00
147.23
1,985,309
Aug 10, 2026
143.00
151.00
140.00
149.00
148.23
2,981,935
Aug 7, 2026
144.00
156.50
141.00
141.00
140.27
5,753,381
Aug 6, 2026
137.50
146.00
136.00
143.00
142.26
2,844,780
Aug 5, 2026
134.50
140.00
132.50
137.50
136.79
1,732,605
Aug 4, 2026
125.00
133.00
123.50
131.00
130.32
1,326,306
Aug 3, 2026
112.50
125.00
112.00
125.00
124.35
780,201
Jul 31, 2026
111.50
114.00
109.50
114.00
113.41
964,501
Jul 30, 2026
109.00
112.00
102.00
104.00
103.46
1,087,075
Jul 29, 2026
116.00
119.50
106.00
109.50
108.93
1,707,306
Jul 28, 2026
124.50
124.50
117.00
117.50
116.89
889,348
Jul 27, 2026
125.00
129.00
122.00
128.50
127.83
523,302
Jul 24, 2026
132.00
132.50
124.50
126.00
125.35
1,249,406
Jul 23, 2026
131.50
138.00
128.50
134.50
133.80
822,486
Jul 22, 2026
126.00
131.50
126.00
129.00
128.33
674,050
Jul 21, 2026
122.50
126.50
122.00
125.00
124.35
733,209
Jul 20, 2026
127.00
128.00
117.00
122.00
121.37
2,030,602
Jul 17, 2026
132.50
136.00
127.50
128.00
127.34
986,838
Jul 16, 2026
138.00
139.50
132.50
138.50
137.78
621,104
Jul 15, 2026
136.00
138.00
131.50
138.00
137.28
1,017,131
Jul 14, 2026
139.00
139.50
126.00
133.50
132.81
1,283,600
Jul 13, 2026
139.00
148.00
138.00
140.00
139.27
937,061
Jul 9, 2026
140.50
142.00
137.50
138.50
137.78
602,750
Jul 8, 2026
140.00
141.50
135.50
140.50
139.77
948,102
Jul 7, 2026
152.50
152.50
139.00
139.00
138.28
1,418,742
Jul 6, 2026
156.00
157.50
151.00
151.50
150.71
1,513,001
Jul 3, 2026
160.50
166.00
151.00
156.00
155.19
6,793,452
Jul 2, 2026
141.50
157.00
141.00
157.00
156.19
1,471,310
Jul 1, 2026
141.00
148.00
141.00
143.00
142.26
958,600
Jun 30, 2026
142.50
142.50
138.50
141.00
140.27
937,454
Jun 29, 2026
142.00
143.50
135.50
138.00
137.28
1,004,440
Jun 26, 2026
151.50
152.00
139.00
139.50
138.78
1,499,358
Jun 25, 2026
152.00
154.00
150.50
153.50
152.70
787,321
Jun 24, 2026
151.00
152.50
147.00
150.50
149.72
1,210,070
Jun 23, 2026
157.50
157.50
152.50
154.00
153.20
1,051,474
Jun 22, 2026
160.00
163.00
157.00
157.50
156.68
1,933,156
Jun 18, 2026
149.00
161.00
148.00
158.00
157.18
2,448,378
Jun 17, 2026
147.50
149.50
145.50
147.00
146.24
991,320
Jun 16, 2026
156.00
156.50
148.50
150.00
149.22
1,655,290
Jun 15, 2026
156.00
158.00
153.50
154.50
153.70
1,443,750
Jun 12, 2026
150.00
152.00
144.00
150.50
149.72
2,064,017
Jun 11, 2026
145.50
147.50
138.00
143.50
142.76
3,914,133
Jun 10, 2026
155.00
163.00
147.50
147.50
146.74
2,701,931
Jun 9, 2026
155.50
160.00
153.00
160.00
159.17
1,968,625
Jun 8, 2026
151.00
156.50
151.00
155.50
154.69
2,122,828
Jun 5, 2026
169.50
174.00
165.00
167.50
166.63
2,705,411
Jun 4, 2026
166.50
174.00
163.50
172.50
171.61
3,011,900
Jun 3, 2026
170.50
170.50
163.50
166.50
165.64
3,651,180
Jun 2, 2026
181.50
181.50
164.00
169.50
168.62
4,820,017
Jun 1, 2026
180.50
187.00
179.00
180.50
179.56
4,912,807
May 29, 2026
185.50
190.00
178.00
180.00
179.07
7,086,919
May 28, 2026
199.00
199.00
179.50
180.50
179.56
7,367,261
May 27, 2026
215.00
215.00
199.00
199.00
197.97
9,091,219
May 26, 2026
211.00
221.00
208.50
221.00
219.85
9,098,694
May 25, 2026
201.00
201.00
195.00
201.00
199.96
2,224,174
May 22, 2026
169.00
183.00
161.50
183.00
182.05
4,868,124
May 21, 2026
177.50
180.50
162.50
166.50
165.64
6,701,389
May 20, 2026
177.50
182.50
170.50
171.00
170.11
1,144,125
May 19, 2026
191.00
199.00
172.00
179.50
178.57
2,174,807
May 18, 2026
180.00
190.50
172.50
189.50
188.52
1,435,436
May 15, 2026
178.00
188.00
178.00
179.50
178.57
1,361,482
May 14, 2026
195.00
195.00
180.00
180.00
179.07
1,165,467
May 13, 2026
187.00
189.00
179.50
189.00
188.02
1,449,453
May 12, 2026
189.00
189.00
180.00
187.00
186.03
1,656,406
May 11, 2026
176.00
184.00
173.00
182.00
181.06
1,998,377
May 8, 2026
181.00
181.00
166.00
173.00
172.10
1,555,447
May 7, 2026
180.00
180.50
170.00
180.50
179.56
2,168,045
May 6, 2026
190.00
190.00
169.50
178.00
177.08
14,644,394
May 5, 2026
170.50
173.00
169.00
173.00
172.10
1,882,404
May 4, 2026
144.00
157.50
144.00
157.50
156.68
4,227,971
Apr 30, 2026
143.50
143.50
140.50
143.50
142.76
4,465,199
Apr 29, 2026
121.50
133.50
120.50
130.50
129.82
16,678,675
Apr 28, 2026
110.50
121.50
108.00
121.50
120.87
2,946,478
Apr 27, 2026
107.50
112.50
102.50
110.50
109.93
3,174,439
Apr 24, 2026
110.00
112.50
103.00
108.50
107.94
2,092,341
Apr 23, 2026
116.00
117.50
104.00
107.50
106.94
5,378,211
Apr 22, 2026
115.00
125.00
113.00
115.50
114.90
8,937,983
Apr 21, 2026
115.00
116.50
110.00
114.00
113.41
2,830,635
Apr 20, 2026
120.00
124.00
114.00
115.50
114.90
4,978,586
Apr 17, 2026
117.00
124.00
111.00
117.50
116.89
6,559,626
Apr 16, 2026
119.50
122.50
115.50
117.00
116.39
6,924,865
Apr 15, 2026
116.50
119.00
109.00
115.50
114.90
11,458,281
Apr 14, 2026
119.50
119.50
116.00
119.50
118.88
5,661,334
Apr 13, 2026
109.00
109.00
109.00
109.00
108.43
1,238,222
Apr 10, 2026
99.10
99.10
99.10
99.10
98.59
1,694,209
Apr 9, 2026
93.90
94.90
90.00
90.10
89.63
1,572,645
Apr 8, 2026
90.20
94.50
90.20
93.40
92.92
2,368,098
Apr 7, 2026
86.50
90.70
86.50
89.60
89.14
1,728,440
Apr 2, 2026
87.90
87.90
85.60
85.70
85.26
586,033
Apr 1, 2026
87.50
88.50
86.10
86.50
86.05
739,212
Mar 31, 2026
87.60
89.00
84.10
84.50
84.06
1,712,059
Mar 30, 2026
82.50
88.50
82.40
87.30
86.85
1,362,403
Mar 27, 2026
84.20
88.00
83.50
85.40
84.96
786,300
Mar 26, 2026
90.00
90.00
85.00
85.00
84.56
1,594,366
Mar 25, 2026
83.20
89.40
82.10
88.60
88.14
2,717,211
Mar 24, 2026
85.40
86.30
81.60
81.90
81.48
1,063,120
Mar 23, 2026
80.30
88.30
77.90
83.80
83.37
3,654,318
Mar 20, 2026
79.10
81.50
77.90
80.30
79.88
495,019
Mar 19, 2026
79.60
80.70
78.50
79.10
78.69
236,167
Mar 18, 2026
81.90
81.90
78.60
80.80
80.38
347,120
Mar 17, 2026
78.90
80.70
78.40
80.00
79.59
593,294
Mar 16, 2026
76.20
78.60
75.80
78.00
77.60
485,005
Mar 13, 2026
75.00
76.40
74.20
75.60
75.21
174,588
Mar 12, 2026
74.50
76.80
74.10
75.20
74.81
319,100
Mar 11, 2026
73.00
74.90
73.00
74.80
74.41
252,394
Mar 10, 2026
72.10
73.20
71.40
72.20
71.83
328,500
Mar 9, 2026
68.00
70.50
67.50
70.30
69.94
397,002
Mar 6, 2026
76.30
76.50
74.00
74.40
74.01
316,100
Mar 5, 2026
73.80
78.20
73.20
76.30
75.90
713,110
Mar 4, 2026
75.40
76.50
72.10
72.30
71.93
582,002
Mar 3, 2026
81.70
81.70
77.00
77.00
76.60
619,975
Mar 2, 2026
76.20
82.00
75.60
81.20
80.78
729,452
Feb 26, 2026
79.00
79.50
77.70
78.30
77.89
277,113
Feb 25, 2026
80.50
80.60
78.00
78.00
77.60
385,605
Feb 24, 2026
81.70
82.00
80.00
80.30
79.88
415,302
Feb 23, 2026
79.50
82.30
77.40
81.40
80.98
624,410
Feb 11, 2026
78.60
78.80
77.10
77.30
76.90
237,012
Feb 10, 2026
80.30
81.20
78.40
78.60
78.19
306,230
Feb 9, 2026
79.00
81.60
78.90
80.20
79.78
514,580
Feb 6, 2026
79.80
81.30
75.00
76.70
76.30
587,093
Feb 5, 2026
79.00
80.30
77.50
80.20
79.78
471,140
Feb 4, 2026
77.30
81.00
76.00
79.40
78.99
437,033
Feb 3, 2026
77.60
77.90
76.80
77.10
76.70
156,287
Feb 2, 2026
79.80
79.80
75.70
76.30
75.90
498,037
Jan 30, 2026
83.00
83.00
78.90
80.00
79.59
532,350
Jan 29, 2026
85.20
87.00
81.60
82.10
81.67
1,258,691
Jan 28, 2026
83.50
84.70
82.60
84.50
84.06
639,301
Jan 27, 2026
84.40
84.40
82.60
83.00
82.57
376,000
Jan 26, 2026
84.10
85.40
82.10
83.30
82.87
929,161
Jan 23, 2026
84.90
85.40
81.60
82.00
81.57
973,791
Jan 22, 2026
83.50
85.00
82.80
83.00
82.57
692,200
Jan 21, 2026
83.00
85.90
82.40
82.40
81.97
1,131,290
Jan 20, 2026
83.10
83.90
82.50
83.00
82.57
714,110
Jan 19, 2026
82.10
85.60
81.00
83.00
82.57
1,843,226
Jan 16, 2026
80.30
84.90
79.70
81.50
81.08
2,397,701
Jan 15, 2026
78.10
79.10
77.10
78.60
78.19
561,282
Jan 14, 2026
74.20
79.30
74.00
78.70
78.29
1,430,452
Jan 13, 2026
75.20
75.20
73.00
73.80
73.42
186,982
Jan 12, 2026
73.20
75.00
73.20
74.40
74.01
271,475
Jan 9, 2026
72.80
73.60
72.00
72.80
72.42
148,060
Jan 8, 2026
73.70
73.70
72.10
72.50
72.12
200,050
Jan 7, 2026
75.80
76.60
73.40
73.70
73.32
588,622
Jan 6, 2026
72.20
75.50
72.20
74.40
74.01
673,723
Jan 5, 2026
73.10
73.20
71.80
71.90
71.53
256,300
Jan 2, 2026
72.00
74.00
72.00
73.00
72.62
184,060
Dec 31, 2025
72.70
73.00
71.50
72.00
71.63
111,060
Dec 30, 2025
73.00
73.00
71.60
72.10
71.73
117,410
Dec 29, 2025
72.40
73.50
72.20
72.90
72.52
135,580
Dec 26, 2025
72.70
72.70
71.70
72.10
71.73
76,078
Dec 24, 2025
73.30
73.40
72.50
72.50
72.12
78,082
Dec 23, 2025
73.70
74.10
72.90
73.00
72.62
98,050
Dec 22, 2025
73.20
73.30
72.30
73.00
72.62
98,922
Dec 19, 2025
71.50
73.20
71.40
72.20
71.83
140,054
Dec 18, 2025
71.40
71.40
70.40
71.00
70.63
104,700
Dec 17, 2025
71.90
72.30
71.20
71.30
70.93
126,100
Dec 16, 2025
72.10
72.80
70.50
71.20
70.83
257,060
Dec 15, 2025
72.10
72.60
71.50
72.30
71.93
143,080
Dec 12, 2025
72.20
74.10
72.20
72.40
72.02
175,125
Dec 11, 2025
73.20
74.10
72.70
72.70
72.32
264,600
Dec 10, 2025
72.80
73.20
72.10
72.10
71.73
139,188
Dec 9, 2025
73.10
73.10
72.10
72.50
72.12
125,000
Dec 8, 2025
73.70
74.80
72.40
72.90
72.52
165,001
Dec 5, 2025
75.90
78.50
73.40
73.40
73.02
923,000
Dec 4, 2025
74.30
77.00
74.30
74.50
74.11
726,420
Dec 3, 2025
73.40
73.70
72.60
72.90
72.52
73,380
Dec 2, 2025
73.10
73.40
71.40
72.50
72.12
100,050
Dec 1, 2025
74.80
74.80
72.90
73.10
72.72
96,002
Nov 28, 2025
73.40
74.20
73.30
74.00
73.62
143,050
Nov 27, 2025
74.00
74.00
73.20
73.30
72.92
97,200
Nov 26, 2025
72.00
73.90
72.00
73.90
73.52
201,010
Nov 25, 2025
70.30
72.00
70.30
72.00
71.63
179,005
Nov 24, 2025
71.00
71.00
69.70
69.80
69.44
72,512
Nov 21, 2025
70.40
71.10
69.30
69.90
69.54
224,005
Nov 20, 2025
71.30
72.70
70.80
71.40
71.03
129,114
Nov 19, 2025
70.40
71.00
69.80
70.50
70.13
199,000
Nov 18, 2025
71.00
72.50
70.50
70.50
70.13
242,114
Nov 17, 2025
73.00
73.20
71.60
72.80
72.42
248,000
Nov 14, 2025
74.40
74.40
72.60
72.90
72.52
365,021
Nov 13, 2025
75.10
75.50
74.00
74.40
74.01
308,300
Nov 12, 2025
76.20
76.70
75.50
75.50
75.11
176,419
Nov 11, 2025
74.80
77.60
74.80
75.70
75.31
635,493
Nov 10, 2025
74.10
76.60
73.70
73.70
73.32
269,000
Nov 7, 2025
74.70
74.70
73.50
74.10
73.72
148,000
Nov 6, 2025
74.00
75.50
73.20
75.00
74.61
203,200
