Chiu Ting Machinery Co., Ltd.(TW:1539)
NT$14.400.00 (0.00%)
TW:1539
Chiu Ting Machinery Co., Ltd. historical prices
NT$14.40
At close:0.00 (0.00%)
Chiu Ting Machinery Co., Ltd. (1539) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 5,069 | 0.15 |
| Nov 10, 2026 | 14.45 | 14.50 | 14.30 | 14.40 | 14.40 | -0.35% | 54,115 | 1.57 |
| Nov 09, 2026 | 14.25 | 14.65 | 14.25 | 14.35 | 14.35 | -0.69% | 146,005 | 4.46 |
| Nov 06, 2026 | 14.80 | 15.00 | 13.55 | 14.45 | 14.45 | -3.67% | 150,523 | 4.53 |
| Nov 05, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 101,000 | 3.06 |
| Nov 04, 2026 | 15.25 | 15.25 | 15.00 | 15.10 | 15.10 | +0.33% | 164,167 | 5.09 |
| Nov 03, 2026 | 15.20 | 15.35 | 15.05 | 15.05 | 15.05 | -1.31% | 43,866 | 1.35 |
| Nov 02, 2026 | 15.25 | 15.40 | 15.15 | 15.25 | 15.25 | 0.00% | 27,095 | 0.81 |
| Oct 30, 2026 | 15.35 | 15.35 | 15.05 | 15.25 | 15.25 | 0.00% | 67,166 | 2.04 |
| Oct 29, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | 0.00% | 20,000 | 0.60 |
| Oct 28, 2026 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -0.33% | 44,400 | 1.31 |
| Oct 27, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | 0.00% | 42,572 | 1.21 |
| Oct 26, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 39,052 | 0.99 |
| Oct 21, 2026 | 15.45 | 15.55 | 15.35 | 15.35 | 15.35 | 0.00% | 25,172 | 0.63 |
| Oct 20, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.65% | 45,200 | 1.12 |
| Oct 19, 2026 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | 0.00% | 43,009 | 1.04 |
| Oct 16, 2026 | 15.50 | 15.60 | 15.45 | 15.45 | 15.45 | -0.64% | 26,182 | 0.63 |
| Oct 15, 2026 | 15.45 | 15.55 | 15.40 | 15.55 | 15.55 | +0.65% | 95,075 | 2.26 |
| Oct 14, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -0.32% | 44,003 | 0.94 |
| Oct 13, 2026 | 15.60 | 15.65 | 15.45 | 15.50 | 15.50 | -0.64% | 19,418 | 0.30 |
| Oct 12, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 0.00% | 30,964 | 0.47 |
| Oct 09, 2026 | 15.60 | 15.65 | 15.55 | 15.60 | 15.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.55 | 15.65 | 15.55 | 15.60 | 15.60 | 0.00% | 30,415 | 0.45 |
| Oct 07, 2026 | 15.55 | 15.60 | 15.50 | 15.60 | 15.60 | -0.64% | 28,078 | 0.41 |
| Oct 06, 2026 | 15.60 | 15.70 | 15.55 | 15.70 | 15.70 | +0.32% | 29,003 | 0.41 |
| Oct 05, 2026 | 15.85 | 15.95 | 15.60 | 15.65 | 15.65 | 0.00% | 33,053 | 0.46 |
| Oct 02, 2026 | 15.65 | 15.70 | 15.55 | 15.65 | 15.65 | 0.00% | 10,042 | 0.14 |
| Oct 01, 2026 | 15.75 | 15.80 | 15.45 | 15.65 | 15.65 | +1.29% | 25,405 | 0.33 |
| Sep 30, 2026 | 15.50 | 15.60 | 15.45 | 15.45 | 15.45 | 0.00% | 18,001 | 0.23 |
| Sep 29, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 27,659 | 0.35 |
| Sep 28, 2026 | 15.50 | 15.65 | 15.45 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.50 | 15.65 | 15.45 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.60 | 15.65 | 15.45 | 15.50 | 15.50 | 0.00% | 22,000 | 0.27 |
| Sep 23, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 6,486 | 0.08 |
| Sep 22, 2026 | 15.60 | 15.65 | 15.50 | 15.65 | 15.65 | -0.32% | 24,829 | 0.30 |
| Sep 21, 2026 | 15.55 | 15.75 | 15.55 | 15.70 | 15.70 | -0.32% | 30,502 | 0.37 |
| Sep 18, 2026 | 16.10 | 16.10 | 15.55 | 15.75 | 15.75 | +1.29% | 42,179 | 0.51 |
| Sep 17, 2026 | 15.75 | 15.75 | 15.55 | 15.55 | 15.55 | -0.32% | 19,079 | 0.22 |
| Sep 16, 2026 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | +0.65% | 10,001 | 0.12 |
| Sep 15, 2026 | 15.45 | 15.70 | 15.45 | 15.50 | 15.50 | -0.96% | 11,315 | 0.13 |
| Sep 14, 2026 | 15.50 | 15.70 | 15.45 | 15.65 | 15.65 | +0.97% | 20,118 | 0.23 |
| Sep 11, 2026 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | -0.32% | 13,083 | 0.14 |
| Sep 10, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -0.64% | 10,000 | 0.10 |
| Sep 09, 2026 | 15.65 | 15.65 | 15.50 | 15.65 | 15.65 | +0.32% | 17,300 | 0.18 |
| Sep 08, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.95% | 11,579 | 0.12 |
| Sep 07, 2026 | 15.70 | 15.75 | 15.55 | 15.75 | 15.75 | +0.96% | 26,543 | 0.27 |
| Sep 04, 2026 | 15.60 | 15.65 | 15.50 | 15.60 | 15.60 | 0.00% | 48,414 | 0.48 |
| Sep 03, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 21,176 | 0.21 |
