Chiu Ting Machinery Co., Ltd. 1539
TWSE · Taiwan · Producer Manufacturing
TWD 15.65+0.20 (+1.29%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 15.45 | 0.00% | TWD 15.50 | TWD 15.60 | TWD 15.45 | 18.00K |
| 2026-09-29 | TWD 15.45 | -0.32% | TWD 15.50 | TWD 15.50 | TWD 15.45 | 27.00K |
| 2026-09-24 | TWD 15.50 | 0.00% | TWD 15.60 | TWD 15.65 | TWD 15.45 | 22.00K |
| 2026-09-23 | TWD 15.50 | -0.96% | TWD 15.60 | TWD 15.60 | TWD 15.50 | 6.00K |
| 2026-09-22 | TWD 15.65 | -0.32% | TWD 15.60 | TWD 15.65 | TWD 15.50 | 24.07K |
| 2026-09-21 | TWD 15.70 | -0.32% | TWD 15.55 | TWD 15.75 | TWD 15.55 | 30.00K |
| 2026-09-18 | TWD 15.75 | +1.29% | TWD 16.10 | TWD 16.10 | TWD 15.55 | 42.00K |
| 2026-09-17 | TWD 15.55 | -0.32% | TWD 15.75 | TWD 15.75 | TWD 15.55 | 19.00K |
| 2026-09-16 | TWD 15.60 | +0.65% | TWD 15.55 | TWD 15.60 | TWD 15.55 | 10.00K |
| 2026-09-15 | TWD 15.50 | -0.96% | TWD 15.45 | TWD 15.70 | TWD 15.45 | 11.00K |
| 2026-09-14 | TWD 15.65 | +0.97% | TWD 15.50 | TWD 15.70 | TWD 15.45 | 20.00K |
| 2026-09-11 | TWD 15.50 | -0.32% | TWD 15.45 | TWD 15.50 | TWD 15.45 | 13.00K |
| 2026-09-10 | TWD 15.55 | -0.64% | TWD 15.60 | TWD 15.60 | TWD 15.55 | 10.00K |
| 2026-09-09 | TWD 15.65 | +0.32% | TWD 15.65 | TWD 15.65 | TWD 15.50 | 17.00K |
| 2026-09-08 | TWD 15.60 | -0.95% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 11.00K |
| 2026-09-07 | TWD 15.75 | +0.96% | TWD 15.70 | TWD 15.75 | TWD 15.55 | 26.00K |
| 2026-09-04 | TWD 15.60 | 0.00% | TWD 15.60 | TWD 15.65 | TWD 15.50 | 48.00K |
| 2026-09-03 | TWD 15.60 | -0.64% | TWD 15.70 | TWD 15.70 | TWD 15.60 | 21.16K |
| 2026-09-02 | TWD 15.70 | +0.64% | TWD 15.60 | TWD 15.70 | TWD 15.55 | 7.00K |
| 2026-09-01 | TWD 15.60 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 15.55 | 13.00K |
| 2026-08-31 | TWD 15.60 | -0.32% | TWD 15.80 | TWD 15.80 | TWD 15.55 | 23.00K |
| 2026-08-28 | TWD 15.65 | 0.00% | TWD 15.65 | TWD 15.75 | TWD 15.65 | 23.04K |
| 2026-08-27 | TWD 15.65 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.60 | 37.00K |
| 2026-08-26 | TWD 15.65 | 0.00% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 40.11K |
| 2026-08-25 | TWD 15.65 | -1.26% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 38.18K |
| 2026-08-24 | TWD 15.85 | -0.31% | TWD 15.85 | TWD 15.90 | TWD 15.75 | 22.00K |
| 2026-08-21 | TWD 15.90 | 0.00% | TWD 15.75 | TWD 15.90 | TWD 15.75 | 36.00K |
| 2026-08-20 | TWD 15.90 | +1.27% | TWD 15.75 | TWD 15.90 | TWD 15.70 | 32.00K |
| 2026-08-19 | TWD 15.70 | -0.63% | TWD 15.60 | TWD 15.80 | TWD 15.60 | 28.00K |
| 2026-08-18 | TWD 15.80 | -0.94% | TWD 15.90 | TWD 15.95 | TWD 15.80 | 21.00K |
| 2026-08-17 | TWD 15.95 | -0.62% | TWD 15.90 | TWD 16.00 | TWD 15.90 | 16.00K |
| 2026-08-14 | TWD 16.05 | -0.31% | TWD 16.05 | TWD 16.05 | TWD 15.95 | 41.09K |
| 2026-08-13 | TWD 16.10 | -0.92% | TWD 16.25 | TWD 16.25 | TWD 16.00 | 72.33K |
| 2026-08-12 | TWD 16.25 | -0.91% | TWD 16.35 | TWD 16.40 | TWD 16.15 | 43.33K |
| 2026-08-11 | TWD 16.40 | +0.31% | TWD 16.35 | TWD 16.70 | TWD 16.35 | 181.00K |
| 2026-08-10 | TWD 16.35 | +2.19% | TWD 16.15 | TWD 16.35 | TWD 16.10 | 82.00K |
| 2026-08-07 | TWD 16.00 | -0.93% | TWD 16.05 | TWD 16.05 | TWD 15.90 | 118.00K |
| 2026-08-06 | TWD 16.15 | +0.31% | TWD 16.35 | TWD 16.35 | TWD 16.00 | 62.00K |
| 2026-08-05 | TWD 16.10 | 0.00% | TWD 16.10 | TWD 16.60 | TWD 16.05 | 74.00K |
| 2026-08-04 | TWD 16.10 | -1.23% | TWD 16.10 | TWD 16.20 | TWD 16.05 | 45.00K |
| 2026-08-03 | TWD 16.30 | +1.87% | TWD 15.80 | TWD 16.30 | TWD 15.80 | 54.01K |
| 2026-07-31 | TWD 16.00 | +0.95% | TWD 16.15 | TWD 16.15 | TWD 15.75 | 65.00K |
| 2026-07-30 | TWD 15.85 | -0.94% | TWD 16.00 | TWD 16.10 | TWD 15.65 | 122.00K |
| 2026-07-29 | TWD 16.00 | -0.62% | TWD 16.30 | TWD 16.30 | TWD 15.75 | 166.00K |
| 2026-07-28 | TWD 16.10 | -0.92% | TWD 16.25 | TWD 16.25 | TWD 15.90 | 65.00K |
| 2026-07-27 | TWD 16.25 | 0.00% | TWD 16.30 | TWD 16.45 | TWD 16.20 | 86.00K |
| 2026-07-24 | TWD 16.25 | 0.00% | TWD 16.10 | TWD 16.25 | TWD 15.90 | 58.00K |
| 2026-07-23 | TWD 16.25 | +1.56% | TWD 16.20 | TWD 16.25 | TWD 16.05 | 71.00K |
| 2026-07-22 | TWD 16.00 | 0.00% | TWD 16.00 | TWD 16.30 | TWD 16.00 | 99.00K |
| 2026-07-21 | TWD 16.00 | +0.95% | TWD 15.90 | TWD 16.25 | TWD 15.90 | 61.00K |
| 2026-07-20 | TWD 15.85 | -2.76% | TWD 16.35 | TWD 16.35 | TWD 15.85 | 103.00K |
| 2026-07-17 | TWD 16.30 | -3.83% | TWD 16.75 | TWD 16.95 | TWD 16.10 | 338.00K |
| 2026-07-16 | TWD 16.95 | +6.94% | TWD 16.10 | TWD 17.30 | TWD 16.00 | 1.12M |
| 2026-07-15 | TWD 15.85 | +1.28% | TWD 15.65 | TWD 15.90 | TWD 15.50 | 124.00K |
| 2026-07-14 | TWD 15.65 | -0.32% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 98.00K |
| 2026-07-13 | TWD 15.70 | -0.95% | TWD 15.85 | TWD 15.95 | TWD 15.70 | 91.00K |
| 2026-07-10 | TWD 15.85 | 0.00% | TWD 15.85 | TWD 15.85 | TWD 15.85 | 0 |
| 2026-07-09 | TWD 15.85 | -0.31% | TWD 15.90 | TWD 15.95 | TWD 15.70 | 199.66K |
| 2026-07-08 | TWD 15.90 | +0.32% | TWD 15.85 | TWD 16.00 | TWD 15.75 | 96.00K |
| 2026-07-07 | TWD 15.85 | -1.55% | TWD 16.30 | TWD 16.30 | TWD 15.85 | 146.00K |
| 2026-07-06 | TWD 16.10 | +0.31% | TWD 16.10 | TWD 16.60 | TWD 16.05 | 184.00K |
| 2026-07-03 | TWD 16.05 | +0.31% | TWD 16.10 | TWD 16.10 | TWD 15.80 | 111.03K |
| 2026-07-02 | TWD 16.00 | +2.24% | TWD 15.90 | TWD 16.00 | TWD 15.80 | 128.08K |
| 2026-07-01 | TWD 15.65 | 0.00% | TWD 15.75 | TWD 15.75 | TWD 15.55 | 45.00K |
| 2026-06-30 | TWD 15.65 | +1.29% | TWD 15.60 | TWD 15.70 | TWD 15.50 | 79.00K |
| 2026-06-29 | TWD 15.45 | -0.32% | TWD 15.50 | TWD 15.60 | TWD 15.40 | 33.30K |
| 2026-06-26 | TWD 15.50 | -1.27% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 83.00K |
| 2026-06-25 | TWD 15.70 | 0.00% | TWD 15.75 | TWD 15.80 | TWD 15.65 | 34.00K |
| 2026-06-24 | TWD 15.70 | +0.32% | TWD 15.70 | TWD 15.80 | TWD 15.70 | 58.04K |
| 2026-06-23 | TWD 15.65 | -0.95% | TWD 15.80 | TWD 15.80 | TWD 15.60 | 59.00K |
| 2026-06-22 | TWD 15.80 | +0.64% | TWD 15.80 | TWD 15.90 | TWD 15.65 | 146.00K |
| 2026-06-18 | TWD 15.70 | -0.32% | TWD 15.80 | TWD 15.85 | TWD 15.65 | 89.07K |
| 2026-06-17 | TWD 15.75 | +1.61% | TWD 15.70 | TWD 15.95 | TWD 15.65 | 103.01K |
| 2026-06-16 | TWD 15.50 | -2.21% | TWD 15.85 | TWD 16.00 | TWD 15.30 | 468.06K |
| 2026-06-15 | TWD 15.85 | +0.32% | TWD 15.90 | TWD 16.00 | TWD 15.80 | 92.16K |
| 2026-06-12 | TWD 15.80 | +0.64% | TWD 16.00 | TWD 16.00 | TWD 15.80 | 59.00K |
| 2026-06-11 | TWD 15.70 | +0.32% | TWD 15.60 | TWD 15.80 | TWD 15.50 | 71.00K |
| 2026-06-10 | TWD 15.65 | -1.57% | TWD 15.90 | TWD 15.90 | TWD 15.50 | 100.12K |
| 2026-06-09 | TWD 15.90 | 0.00% | TWD 16.00 | TWD 16.55 | TWD 15.85 | 86.12K |
| 2026-06-08 | TWD 15.90 | -2.75% | TWD 15.35 | TWD 16.00 | TWD 15.30 | 115.00K |
| 2026-06-05 | TWD 16.35 | -1.21% | TWD 16.60 | TWD 16.60 | TWD 16.35 | 114.00K |
| 2026-06-04 | TWD 16.55 | +0.61% | TWD 16.50 | TWD 16.90 | TWD 16.40 | 187.00K |
| 2026-06-03 | TWD 16.45 | +1.54% | TWD 16.25 | TWD 16.55 | TWD 16.20 | 190.00K |
| 2026-06-02 | TWD 16.20 | 0.00% | TWD 16.20 | TWD 16.25 | TWD 16.05 | 119.00K |
| 2026-06-01 | TWD 16.20 | -2.11% | TWD 16.60 | TWD 16.65 | TWD 16.05 | 201.00K |
| 2026-05-29 | TWD 16.55 | +3.44% | TWD 16.35 | TWD 16.75 | TWD 16.20 | 410.23K |
| 2026-05-28 | TWD 16.00 | +1.27% | TWD 16.10 | TWD 16.30 | TWD 15.75 | 140.01K |
| 2026-05-27 | TWD 15.80 | -1.25% | TWD 16.05 | TWD 16.05 | TWD 15.70 | 74.00K |
| 2026-05-26 | TWD 16.00 | -1.23% | TWD 16.20 | TWD 16.30 | TWD 15.90 | 90.17K |
| 2026-05-25 | TWD 16.20 | +4.85% | TWD 15.50 | TWD 16.70 | TWD 15.50 | 303.00K |