Chieftek Precision Co., Ltd.(TW:1597)
NT$117.00+3.50 (+3.08%)
TW:1597
Chieftek Precision Co., Ltd. historical prices
NT$117.00
At close:+3.50 (+3.08%)
Chieftek Precision Co., Ltd. (1597) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | +3.08% | 833,458 | 0.42 |
| Nov 10, 2026 | 114.00 | 118.00 | 111.00 | 113.50 | 113.50 | +8.61% | 1,054,860 | 0.52 |
| Nov 09, 2026 | 108.00 | 113.00 | 106.00 | 110.50 | 110.50 | +5.74% | 1,141,098 | 0.56 |
| Nov 06, 2026 | 103.50 | 109.50 | 103.50 | 104.50 | 104.50 | -9.13% | 1,685,747 | 0.83 |
| Nov 05, 2026 | 127.00 | 127.50 | 114.50 | 115.00 | 115.00 | -9.45% | 1,412,306 | 0.68 |
| Nov 04, 2026 | 127.50 | 131.50 | 120.00 | 127.00 | 127.00 | +2.42% | 1,513,363 | 0.71 |
| Nov 03, 2026 | 132.00 | 132.50 | 123.00 | 124.00 | 124.00 | -7.46% | 1,325,751 | 0.62 |
| Nov 02, 2026 | 131.50 | 140.50 | 131.50 | 134.00 | 134.00 | -2.19% | 804,596 | 0.37 |
| Oct 30, 2026 | 139.00 | 142.00 | 134.00 | 137.00 | 137.00 | -5.19% | 1,329,190 | 0.61 |
| Oct 29, 2026 | 147.50 | 148.50 | 144.50 | 144.50 | 144.50 | -3.02% | 979,128 | 0.45 |
| Oct 28, 2026 | 144.00 | 153.00 | 144.00 | 149.00 | 149.00 | +3.47% | 3,191,458 | 1.50 |
| Oct 27, 2026 | 135.50 | 147.00 | 135.50 | 144.00 | 144.00 | +6.67% | 2,718,847 | 1.29 |
| Oct 26, 2026 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 144.00 | 145.00 | 135.00 | 135.00 | 135.00 | -4.93% | 994,759 | 0.46 |
| Oct 21, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | +2.53% | 1,073,493 | 0.50 |
| Oct 20, 2026 | 142.00 | 143.50 | 138.50 | 138.50 | 138.50 | -2.81% | 975,940 | 0.46 |
| Oct 19, 2026 | 143.00 | 146.00 | 138.50 | 142.50 | 142.50 | -1.04% | 1,075,315 | 0.50 |
| Oct 16, 2026 | 144.50 | 147.00 | 141.50 | 144.00 | 144.00 | -0.35% | 2,408,784 | 1.14 |
| Oct 15, 2026 | 155.00 | 157.00 | 144.50 | 144.50 | 144.50 | -9.97% | 5,944,135 | 2.90 |
| Oct 14, 2026 | 152.00 | 160.50 | 152.00 | 160.50 | 160.50 | +9.93% | 4,373,352 | 2.19 |
| Oct 13, 2026 | 145.50 | 149.00 | 142.50 | 146.00 | 146.00 | -1.02% | 1,515,410 | 0.76 |
| Oct 12, 2026 | 145.00 | 151.50 | 141.00 | 147.50 | 147.50 | +3.51% | 1,996,612 | 1.02 |
| Oct 09, 2026 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | -1.72% | 640,466 | 0.32 |
| Oct 07, 2026 | 144.00 | 147.50 | 142.50 | 145.00 | 145.00 | 0.00% | 934,518 | 0.47 |
| Oct 06, 2026 | 146.50 | 150.00 | 142.50 | 145.00 | 145.00 | -0.34% | 952,676 | 0.48 |
| Oct 05, 2026 | 149.00 | 151.50 | 144.50 | 145.50 | 145.50 | -1.69% | 1,655,396 | 0.84 |
| Oct 02, 2026 | 155.50 | 155.50 | 146.50 | 148.00 | 148.00 | -4.21% | 3,289,271 | 1.70 |
| Oct 01, 2026 | 147.00 | 158.50 | 141.00 | 154.50 | 154.50 | +5.46% | 4,660,046 | 2.48 |
| Sep 30, 2026 | 148.50 | 155.00 | 146.00 | 146.50 | 146.50 | 0.00% | 3,566,141 | 1.84 |
| Sep 29, 2026 | 133.50 | 146.50 | 133.50 | 146.50 | 146.50 | +9.74% | 2,569,668 | 1.34 |
| Sep 28, 2026 | 133.50 | 135.00 | 131.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 133.50 | 135.00 | 131.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 134.00 | 135.00 | 131.50 | 133.50 | 133.50 | 0.00% | 467,381 | 0.24 |
| Sep 23, 2026 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | -1.11% | 764,824 | 0.39 |
| Sep 22, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | -2.17% | 959,290 | 0.49 |
| Sep 21, 2026 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | -0.36% | 632,362 | 0.32 |
| Sep 18, 2026 | 140.50 | 140.50 | 137.00 | 138.50 | 138.50 | +0.36% | 642,026 | 0.32 |
| Sep 17, 2026 | 139.00 | 141.50 | 137.50 | 138.00 | 138.00 | -0.36% | 742,014 | 0.37 |
| Sep 16, 2026 | 134.50 | 138.50 | 134.50 | 138.50 | 138.50 | +3.75% | 681,067 | 0.34 |
| Sep 15, 2026 | 136.00 | 139.00 | 133.00 | 133.50 | 133.50 | -3.26% | 1,501,685 | 0.75 |
| Sep 14, 2026 | 144.50 | 144.50 | 137.50 | 138.00 | 138.00 | -6.12% | 1,715,043 | 0.86 |
| Sep 11, 2026 | 143.50 | 151.50 | 142.50 | 147.00 | 147.00 | -0.68% | 1,692,093 | 0.85 |
| Sep 10, 2026 | 150.00 | 150.50 | 145.50 | 148.00 | 148.00 | -2.31% | 1,766,190 | 0.89 |
| Sep 09, 2026 | 142.00 | 154.00 | 142.00 | 151.50 | 151.50 | +5.94% | 4,001,855 | 2.04 |
| Sep 08, 2026 | 150.00 | 150.50 | 143.00 | 143.00 | 143.00 | -5.92% | 2,378,357 | 1.20 |
| Sep 07, 2026 | 159.50 | 164.00 | 151.00 | 152.00 | 152.00 | -1.94% | 5,812,714 | 3.00 |
| Sep 04, 2026 | 151.50 | 158.00 | 147.00 | 155.00 | 155.00 | +7.27% | 7,090,442 | 3.81 |
| Sep 03, 2026 | 151.50 | 157.50 | 144.00 | 144.50 | 144.50 | -2.69% | 6,266,958 | 3.49 |
