Chieftek Precision Co., Ltd. (1597.TW) TAI
85.70
-0.8(-0.92%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
85.70
-0.8(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 87.9 | 85.7 | 85.7 | 87.9 | 85.6 | 590,884 |
| April 01, 2026 | 87.5 | 86.5 | 86.5 | 88.5 | 86.1 | 750,581 |
| March 31, 2026 | 87.6 | 84.5 | 84.5 | 89 | 84.1 | 1.73M |
| March 30, 2026 | 82.5 | 87.3 | 87.3 | 88.5 | 82.4 | 1.28M |
| March 27, 2026 | 84.2 | 85.4 | 85.4 | 88 | 83.5 | 790,465 |
| March 26, 2026 | 90 | 85 | 85 | 90 | 85 | 1.6M |
| March 25, 2026 | 83.2 | 88.6 | 88.6 | 89.4 | 82.1 | 2.64M |
| March 24, 2026 | 85.4 | 81.9 | 81.9 | 86.3 | 81.6 | 1.03M |
| March 23, 2026 | 80.3 | 83.8 | 83.8 | 88.3 | 77.9 | 3.7M |
| March 20, 2026 | 79.1 | 80.3 | 80.3 | 81.5 | 77.9 | 501,156 |
| March 19, 2026 | 79.6 | 79.1 | 79.1 | 80.7 | 78.5 | 241,760 |
| March 18, 2026 | 81.9 | 80.8 | 80.8 | 81.9 | 78.6 | 357,120 |
| March 17, 2026 | 78.9 | 80 | 80 | 80.7 | 78.4 | 606,346 |
| March 16, 2026 | 76.2 | 78 | 78 | 78.6 | 75.8 | 492,073 |
| March 13, 2026 | 75 | 75.6 | 75.6 | 76.4 | 74.2 | 177,146 |
| March 12, 2026 | 74.5 | 75.2 | 75.2 | 76.8 | 74.1 | 325,236 |
| March 11, 2026 | 73 | 74.8 | 74.8 | 74.9 | 73 | 244,670 |
| March 10, 2026 | 72.1 | 72.5 | 72.5 | 72.9 | 71.4 | 108,649 |
| March 09, 2026 | 68 | 70.3 | 70.3 | 70.5 | 67.5 | 404,877 |
| March 06, 2026 | 76.3 | 74.4 | 74.4 | 76.5 | 74 | 321,575 |
| March 05, 2026 | 73.8 | 76.3 | 76.3 | 78.2 | 73.2 | 719,032 |
| March 04, 2026 | 75.4 | 72.5 | 72.5 | 76.5 | 72.1 | 507,874 |
| March 03, 2026 | 81.7 | 77 | 77 | 81.7 | 77 | 628,317 |
| March 02, 2026 | 76.2 | 81.2 | 81.2 | 82 | 75.6 | 737,558 |
| February 26, 2026 | 79 | 78.3 | 78.3 | 79.5 | 77.7 | 283,207 |
| February 25, 2026 | 80.5 | 78 | 78 | 80.6 | 78 | 394,743 |
| February 24, 2026 | 81.7 | 80.3 | 80.3 | 82 | 80 | 427,037 |
| February 23, 2026 | 79.5 | 81.4 | 81.4 | 82.3 | 77.4 | 633,072 |
| February 11, 2026 | 78.6 | 77.3 | 0 | 78.8 | 77.1 | 243,513 |
| February 10, 2026 | 80.3 | 78.6 | 0 | 81.2 | 78.4 | 312,417 |
| February 09, 2026 | 79 | 80.2 | 0 | 81.6 | 78.9 | 522,300 |
| February 06, 2026 | 79.8 | 76.7 | 0 | 81.3 | 75 | 593,712 |
| February 05, 2026 | 79 | 80.2 | 0 | 80.3 | 77.5 | 476,716 |
| February 04, 2026 | 77.3 | 79.4 | 0 | 81 | 76 | 444,476 |
| February 03, 2026 | 77.6 | 77.1 | 0 | 77.9 | 76.8 | 161,190 |
| February 02, 2026 | 79.8 | 76.3 | 0 | 79.8 | 75.7 | 510,812 |
| January 30, 2026 | 83 | 80 | 0 | 83 | 78.9 | 540,344 |
| January 29, 2026 | 85.2 | 82.1 | 0 | 87 | 81.6 | 1.27M |
| January 28, 2026 | 83.5 | 84.5 | 0 | 84.7 | 82.6 | 651,930 |
| January 27, 2026 | 84.4 | 83 | 0 | 84.4 | 82.6 | 383,368 |
| January 26, 2026 | 84.1 | 83.3 | 0 | 85.4 | 82.1 | 938,167 |
| January 23, 2026 | 84.9 | 82 | 0 | 85.4 | 81.6 | 985,152 |
| January 22, 2026 | 83.5 | 83 | 0 | 85 | 82.8 | 702,102 |
| January 21, 2026 | 83 | 82.4 | 0 | 85.9 | 82.4 | 1.15M |
| January 20, 2026 | 83.1 | 83 | 0 | 83.9 | 82.5 | 724,929 |
| January 19, 2026 | 82.1 | 83 | 0 | 85.6 | 81 | 1.87M |
| January 16, 2026 | 80.3 | 81.5 | 0 | 84.9 | 79.7 | 2.43M |
| January 15, 2026 | 78.1 | 78.6 | 0 | 79.1 | 77.1 | 572,101 |
| January 14, 2026 | 74.2 | 78.7 | 0 | 79.3 | 74 | 1.46M |
| January 13, 2026 | 75.2 | 73.8 | 0 | 75.2 | 73 | 188,668 |
| January 12, 2026 | 73.2 | 74.4 | 0 | 75 | 73.2 | 275,476 |
| January 09, 2026 | 72.8 | 72.8 | 0 | 73.6 | 72 | 149,692 |
| January 08, 2026 | 73.7 | 72.5 | 0 | 73.7 | 72.1 | 204,450 |
| January 07, 2026 | 75.8 | 73.7 | 0 | 76.6 | 73.4 | 597,090 |
| January 06, 2026 | 72.2 | 74.4 | 0 | 75.5 | 72.2 | 684,008 |
| January 05, 2026 | 73.1 | 71.9 | 0 | 73.2 | 71.8 | 261,525 |
| January 02, 2026 | 72 | 73 | 0 | 74 | 72 | 186,752 |
| December 31, 2025 | 72.7 | 72 | 0 | 73 | 71.5 | 113,821 |
| December 30, 2025 | 73 | 72.1 | 0 | 73 | 71.6 | 118,716 |
| December 29, 2025 | 72.4 | 72.9 | 0 | 73.5 | 72.2 | 138,404 |