Chieftek Precision Co., Ltd. 1597
TWSE · Taiwan · Producer Manufacturing
TWD 148.00-6.50 (-4.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 148.00 | -4.21% | TWD 155.50 | TWD 155.50 | TWD 146.50 | 3.28M |
| 2026-10-01 | TWD 154.50 | +5.46% | TWD 147.00 | TWD 158.50 | TWD 141.00 | 4.57M |
| 2026-09-30 | TWD 146.50 | 0.00% | TWD 148.50 | TWD 155.00 | TWD 146.00 | 3.51M |
| 2026-09-29 | TWD 146.50 | +9.74% | TWD 133.50 | TWD 146.50 | TWD 133.50 | 2.50M |
| 2026-09-24 | TWD 133.50 | 0.00% | TWD 134.00 | TWD 135.00 | TWD 131.50 | 452.65K |
| 2026-09-23 | TWD 133.50 | -1.11% | TWD 137.00 | TWD 138.00 | TWD 132.50 | 741.12K |
| 2026-09-22 | TWD 135.00 | -2.17% | TWD 141.00 | TWD 141.00 | TWD 135.00 | 924.45K |
| 2026-09-21 | TWD 138.00 | -0.36% | TWD 139.50 | TWD 140.50 | TWD 137.50 | 614.35K |
| 2026-09-18 | TWD 138.50 | +0.36% | TWD 140.50 | TWD 140.50 | TWD 137.00 | 631.16K |
| 2026-09-17 | TWD 138.00 | -0.36% | TWD 139.00 | TWD 141.50 | TWD 137.50 | 726.22K |
| 2026-09-16 | TWD 138.50 | +3.75% | TWD 134.50 | TWD 138.50 | TWD 134.50 | 667.00K |
| 2026-09-15 | TWD 133.50 | -3.26% | TWD 136.00 | TWD 139.00 | TWD 133.00 | 1.48M |
| 2026-09-14 | TWD 138.00 | -6.12% | TWD 144.50 | TWD 144.50 | TWD 137.50 | 1.67M |
| 2026-09-11 | TWD 147.00 | -0.68% | TWD 143.50 | TWD 151.50 | TWD 142.50 | 1.66M |
| 2026-09-10 | TWD 148.00 | -2.31% | TWD 150.00 | TWD 150.50 | TWD 145.50 | 1.74M |
| 2026-09-09 | TWD 151.50 | +5.94% | TWD 142.00 | TWD 154.00 | TWD 142.00 | 3.95M |
| 2026-09-08 | TWD 143.00 | -5.92% | TWD 150.00 | TWD 150.50 | TWD 143.00 | 2.32M |
| 2026-09-07 | TWD 152.00 | -1.94% | TWD 159.50 | TWD 164.00 | TWD 151.00 | 5.75M |
| 2026-09-04 | TWD 155.00 | +7.27% | TWD 151.50 | TWD 158.00 | TWD 147.00 | 7.01M |
| 2026-09-03 | TWD 144.50 | -2.69% | TWD 151.50 | TWD 157.50 | TWD 144.00 | 6.20M |
| 2026-09-02 | TWD 148.50 | +2.77% | TWD 144.50 | TWD 154.50 | TWD 143.50 | 5.90M |
| 2026-09-01 | TWD 144.50 | +4.33% | TWD 139.50 | TWD 149.00 | TWD 138.50 | 2.37M |
| 2026-08-31 | TWD 138.50 | -8.88% | TWD 148.50 | TWD 153.00 | TWD 137.00 | 4.20M |
| 2026-08-28 | TWD 152.00 | +3.05% | TWD 151.00 | TWD 152.50 | TWD 139.00 | 6.79M |
| 2026-08-27 | TWD 147.50 | +9.67% | TWD 144.50 | TWD 147.50 | TWD 144.50 | 1.70M |
| 2026-08-26 | TWD 134.50 | +3.46% | TWD 129.00 | TWD 134.50 | TWD 128.00 | 729.06K |
| 2026-08-25 | TWD 130.00 | -1.14% | TWD 131.50 | TWD 131.50 | TWD 124.00 | 965.56K |
| 2026-08-24 | TWD 131.50 | -1.13% | TWD 133.00 | TWD 137.00 | TWD 131.50 | 771.35K |
| 2026-08-21 | TWD 133.00 | -1.48% | TWD 136.00 | TWD 136.50 | TWD 131.00 | 1.13M |
| 2026-08-20 | TWD 135.00 | 0.00% | TWD 139.50 | TWD 147.50 | TWD 134.50 | 3.35M |
| 2026-08-19 | TWD 135.00 | -3.23% | TWD 137.00 | TWD 146.00 | TWD 134.50 | 1.35M |
| 2026-08-18 | TWD 139.50 | -3.79% | TWD 147.00 | TWD 149.00 | TWD 137.00 | 934.46K |
| 2026-08-17 | TWD 145.00 | +1.05% | TWD 144.50 | TWD 151.00 | TWD 144.50 | 1.58M |
| 2026-08-14 | TWD 143.50 | -4.33% | TWD 150.00 | TWD 150.50 | TWD 142.00 | 1.17M |
| 2026-08-13 | TWD 150.00 | +0.67% | TWD 150.00 | TWD 153.50 | TWD 148.00 | 2.36M |
| 2026-08-12 | TWD 149.00 | +0.68% | TWD 147.00 | TWD 151.50 | TWD 146.50 | 1.22M |
| 2026-08-11 | TWD 148.00 | -0.67% | TWD 147.00 | TWD 152.50 | TWD 144.50 | 1.99M |
| 2026-08-10 | TWD 149.00 | +5.67% | TWD 143.00 | TWD 151.00 | TWD 140.00 | 2.98M |
| 2026-08-07 | TWD 141.00 | -1.40% | TWD 144.00 | TWD 156.50 | TWD 141.00 | 5.75M |
| 2026-08-06 | TWD 143.00 | +4.00% | TWD 137.50 | TWD 146.00 | TWD 136.00 | 2.84M |
| 2026-08-05 | TWD 137.50 | +4.96% | TWD 134.50 | TWD 140.00 | TWD 132.50 | 1.73M |
| 2026-08-04 | TWD 131.00 | +4.80% | TWD 125.00 | TWD 133.00 | TWD 123.50 | 1.33M |
| 2026-08-03 | TWD 125.00 | +9.65% | TWD 112.50 | TWD 125.00 | TWD 112.00 | 780.20K |
| 2026-07-31 | TWD 114.00 | +9.62% | TWD 111.50 | TWD 114.00 | TWD 109.50 | 964.50K |
| 2026-07-30 | TWD 104.00 | -5.02% | TWD 109.00 | TWD 112.00 | TWD 102.00 | 1.09M |
| 2026-07-29 | TWD 109.50 | -6.81% | TWD 116.00 | TWD 119.50 | TWD 106.00 | 1.71M |
| 2026-07-28 | TWD 117.50 | -8.56% | TWD 124.50 | TWD 124.50 | TWD 117.00 | 889.35K |
| 2026-07-27 | TWD 128.50 | +1.98% | TWD 125.00 | TWD 129.00 | TWD 122.00 | 523.30K |
| 2026-07-24 | TWD 126.00 | -6.32% | TWD 132.00 | TWD 132.50 | TWD 124.50 | 1.25M |
| 2026-07-23 | TWD 134.50 | +4.26% | TWD 131.50 | TWD 138.00 | TWD 128.50 | 822.49K |
| 2026-07-22 | TWD 129.00 | +3.20% | TWD 126.00 | TWD 131.50 | TWD 126.00 | 674.05K |
| 2026-07-21 | TWD 125.00 | +2.46% | TWD 122.50 | TWD 126.50 | TWD 122.00 | 733.21K |
| 2026-07-20 | TWD 122.00 | -4.69% | TWD 127.00 | TWD 128.00 | TWD 117.00 | 2.03M |
| 2026-07-17 | TWD 128.00 | -7.58% | TWD 132.50 | TWD 136.00 | TWD 127.50 | 986.84K |
| 2026-07-16 | TWD 138.50 | +0.36% | TWD 138.00 | TWD 139.50 | TWD 132.50 | 621.10K |
| 2026-07-15 | TWD 138.00 | +3.37% | TWD 136.00 | TWD 138.00 | TWD 131.50 | 1.02M |
| 2026-07-14 | TWD 133.50 | -4.64% | TWD 139.00 | TWD 139.50 | TWD 126.00 | 1.28M |
| 2026-07-13 | TWD 140.00 | +1.08% | TWD 139.00 | TWD 148.00 | TWD 138.00 | 937.06K |
| 2026-07-10 | TWD 138.50 | 0.00% | TWD 138.50 | TWD 138.50 | TWD 138.50 | 0 |
| 2026-07-09 | TWD 138.50 | -1.42% | TWD 140.50 | TWD 142.00 | TWD 137.50 | 602.75K |
| 2026-07-08 | TWD 140.50 | +1.08% | TWD 140.00 | TWD 141.50 | TWD 135.50 | 948.10K |
| 2026-07-07 | TWD 139.00 | -8.25% | TWD 152.50 | TWD 152.50 | TWD 139.00 | 1.42M |
| 2026-07-06 | TWD 151.50 | -2.88% | TWD 156.00 | TWD 157.50 | TWD 151.00 | 1.51M |
| 2026-07-03 | TWD 156.00 | -0.64% | TWD 160.50 | TWD 166.00 | TWD 151.00 | 6.79M |
| 2026-07-02 | TWD 157.00 | +9.79% | TWD 141.50 | TWD 157.00 | TWD 141.00 | 1.47M |
| 2026-07-01 | TWD 143.00 | +1.42% | TWD 141.00 | TWD 148.00 | TWD 141.00 | 958.60K |
| 2026-06-30 | TWD 141.00 | +2.17% | TWD 142.50 | TWD 142.50 | TWD 138.50 | 937.45K |
| 2026-06-29 | TWD 138.00 | -1.08% | TWD 142.00 | TWD 143.50 | TWD 135.50 | 1.00M |
| 2026-06-26 | TWD 139.50 | -9.12% | TWD 151.50 | TWD 152.00 | TWD 139.00 | 1.50M |
| 2026-06-25 | TWD 153.50 | +1.99% | TWD 152.00 | TWD 154.00 | TWD 150.50 | 787.32K |
| 2026-06-24 | TWD 150.50 | -2.27% | TWD 151.00 | TWD 152.50 | TWD 147.00 | 1.21M |
| 2026-06-23 | TWD 154.00 | -2.22% | TWD 157.50 | TWD 157.50 | TWD 152.50 | 1.05M |
| 2026-06-22 | TWD 157.50 | -0.32% | TWD 160.00 | TWD 163.00 | TWD 157.00 | 1.93M |
| 2026-06-18 | TWD 158.00 | +7.48% | TWD 149.00 | TWD 161.00 | TWD 148.00 | 2.45M |
| 2026-06-17 | TWD 147.00 | -2.00% | TWD 147.50 | TWD 149.50 | TWD 145.50 | 991.32K |
| 2026-06-16 | TWD 150.00 | -2.91% | TWD 156.00 | TWD 156.50 | TWD 148.50 | 1.66M |
| 2026-06-15 | TWD 154.50 | +2.66% | TWD 156.00 | TWD 158.00 | TWD 153.50 | 1.44M |
| 2026-06-12 | TWD 150.50 | +4.88% | TWD 150.00 | TWD 152.00 | TWD 144.00 | 2.06M |
| 2026-06-11 | TWD 143.50 | -2.71% | TWD 145.50 | TWD 147.50 | TWD 138.00 | 3.91M |
| 2026-06-10 | TWD 147.50 | -7.81% | TWD 155.00 | TWD 163.00 | TWD 147.50 | 2.70M |
| 2026-06-09 | TWD 160.00 | +2.89% | TWD 155.50 | TWD 160.00 | TWD 153.00 | 1.97M |
| 2026-06-08 | TWD 155.50 | -7.16% | TWD 151.00 | TWD 156.50 | TWD 151.00 | 2.12M |
| 2026-06-05 | TWD 167.50 | -2.90% | TWD 169.50 | TWD 174.00 | TWD 165.00 | 2.71M |
| 2026-06-04 | TWD 172.50 | +3.60% | TWD 166.50 | TWD 174.00 | TWD 163.50 | 3.01M |
| 2026-06-03 | TWD 166.50 | -1.77% | TWD 170.50 | TWD 170.50 | TWD 163.50 | 3.65M |
| 2026-06-02 | TWD 169.50 | -6.09% | TWD 181.50 | TWD 181.50 | TWD 164.00 | 4.82M |
| 2026-06-01 | TWD 180.50 | +0.28% | TWD 180.50 | TWD 187.00 | TWD 179.00 | 4.91M |
| 2026-05-29 | TWD 180.00 | -0.28% | TWD 185.50 | TWD 190.00 | TWD 178.00 | 7.09M |
| 2026-05-28 | TWD 180.50 | -9.30% | TWD 199.00 | TWD 199.00 | TWD 179.50 | 7.37M |
| 2026-05-27 | TWD 199.00 | -9.95% | TWD 215.00 | TWD 215.00 | TWD 199.00 | 9.09M |