Skip to main content
Chiu Ting Machinery Co., Ltd. (TPE:1539)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.15
-0.20 (-1.22%)
At close: Mar 10, 2026

Chiu Ting Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.4516.6016.1516.1516.15-1.22%168,954
Mar 9, 202616.8016.8016.0016.3516.35-4.39%269,510
Mar 6, 202617.2517.2517.0517.1017.10-0.58%110,592
Mar 5, 202616.7517.6516.7517.2017.20-0.29%213,757
Mar 4, 202617.2517.5017.1017.2517.25-2.54%91,884
Mar 3, 202617.8017.9017.4017.7017.70-1.67%184,344
Mar 2, 202618.1518.1517.6518.0018.00-0.55%104,070
Feb 26, 202618.1018.3018.0518.1018.10-75,187
Feb 25, 202618.2518.2518.0018.1018.10-0.82%111,106
Feb 24, 202618.2018.5518.2018.2518.25-0.27%114,363
Feb 23, 202618.2018.3018.0018.3018.301.67%90,438
Feb 11, 202618.0018.3017.9018.0018.000.28%53,228
Feb 10, 202618.0018.2017.9517.9517.950.28%49,885
Feb 9, 202618.3018.3017.8017.9017.90-0.28%102,447
Feb 6, 202618.1018.1017.7517.9517.95-1.64%69,858
Feb 5, 202618.5018.5018.2018.2518.25-0.54%23,492
Feb 4, 202618.1518.7018.1518.3518.351.94%99,279
Feb 3, 202618.4518.4517.8018.0018.00-0.28%129,965
Feb 2, 202618.2018.3017.8518.0518.05-0.82%106,826
Jan 30, 202618.9018.9018.1518.2018.20-2.93%143,054
Jan 29, 202619.2519.2518.6018.7518.75-2.09%238,887
Jan 28, 202619.6019.6019.0519.1519.15-1.79%245,967
Jan 27, 202619.9019.9019.4019.5019.50-1.76%178,674
Jan 26, 202619.4019.8519.2019.8519.851.28%233,781
Jan 23, 202620.7520.7519.6019.6019.60-2.73%422,346
Jan 22, 202620.9520.9520.1020.1520.15-1.71%393,171
Jan 21, 202620.7020.7020.1020.5020.50-0.73%514,093
Jan 20, 202621.5022.0020.5020.6520.65-4.18%1,750,305
Jan 19, 202619.8521.5519.8021.5521.559.95%2,875,547
Jan 16, 202618.6019.6018.1019.6019.609.80%1,263,948
Jan 15, 202617.7017.8517.4517.8517.851.71%172,747
Jan 14, 202617.1517.5517.1517.5517.552.93%135,614
Jan 13, 202617.1517.1517.0017.0517.05-16,189
Jan 12, 202617.1517.1517.0017.0517.05-37,115
Jan 9, 202616.8517.0516.8017.0517.050.29%92,371
Jan 8, 202617.1017.1017.0017.0017.00-0.29%59,640
Jan 7, 202617.0517.1016.9517.0517.05-138,437
Jan 6, 202617.5517.5517.0017.0517.05-0.87%158,125
Jan 5, 202617.3017.3017.1017.2017.20-0.86%65,825
Jan 2, 202617.5017.5017.3017.3517.350.29%35,460
Dec 31, 202517.6517.6517.2017.3017.30-0.29%16,558
Dec 30, 202517.4017.4017.3017.3517.35-30,269
Dec 29, 202517.2017.4017.0017.3517.351.76%86,501
Dec 26, 202517.0017.1016.9517.0517.05-0.29%34,419
Dec 24, 202517.1517.1517.0017.1017.10-0.29%23,126
Dec 23, 202517.3017.3017.1517.1517.150.29%55,100
Dec 22, 202517.2017.3517.1017.1017.10-34,101
Dec 19, 202517.2017.2517.1017.1017.10-0.29%36,059
Dec 18, 202517.1517.3017.1517.1517.15-24,014
Dec 17, 202517.1517.2017.1017.1517.150.29%19,001
Dec 16, 202517.2017.2016.9017.1017.10-0.58%52,145
Dec 15, 202517.1517.3017.0017.2017.200.29%123,147
Dec 12, 202517.0517.1517.0517.1517.150.59%15,032
Dec 11, 202517.1517.2517.0517.0517.05-0.58%12,265
Dec 10, 202517.3017.3017.0017.1517.15-0.87%36,416
Dec 9, 202517.4517.5017.1517.3017.300.87%51,165
Dec 8, 202517.1017.2017.0017.1517.15-37,101
Dec 5, 202517.4017.4017.0517.1517.15-0.87%45,460
Dec 4, 202517.2017.4517.2017.3017.30-0.29%20,328
Dec 3, 202517.4017.8517.1517.3517.351.46%92,946
Dec 2, 202517.1017.2017.0017.1017.10-52,100
Dec 1, 202517.3017.3016.8517.1017.10-0.58%39,377
Nov 28, 202517.4017.4017.1517.2017.20-20,040
Nov 27, 202517.6517.6517.1017.2017.20-0.86%56,235
Nov 26, 202516.8017.7016.8017.3517.353.27%149,650
Nov 25, 202517.0017.0016.7016.8016.80-30,180
Nov 24, 202516.9517.0016.7516.8016.800.60%18,800
Nov 21, 202516.8016.8016.2516.7016.70-0.60%269,444
Nov 20, 202517.0017.1016.6016.8016.80-0.30%80,527
Nov 19, 202516.6517.1516.6016.8516.851.20%58,952
Nov 18, 202516.9016.9016.6016.6516.65-1.19%60,001
Nov 17, 202517.1017.3016.8016.8516.85-1.46%95,177
Nov 14, 202516.7517.1016.7517.1017.10-0.58%51,541
Nov 13, 202517.2517.2517.0517.2017.200.29%57,020
Nov 12, 202517.1517.2517.1017.1517.151.18%69,031
Nov 11, 202517.0517.1016.9016.9516.95-0.29%50,000
Nov 10, 202517.1017.1516.9017.0017.00-0.87%67,381
Nov 7, 202517.2017.2517.0017.1517.15-0.58%47,010
Nov 6, 202517.4517.4517.2017.2517.251.47%33,042
Nov 5, 202516.8517.0516.5517.0017.00-0.29%36,221
Nov 4, 202517.2517.2516.9017.0517.05-1.16%87,100
Nov 3, 202517.3517.3517.1017.2517.25-0.58%43,068
Oct 31, 202517.2517.3517.0517.3517.350.87%92,000
Oct 30, 202517.2517.2517.0517.2017.20-0.29%89,150
Oct 29, 202517.5017.5017.1517.2517.25-0.86%74,281
Oct 28, 202517.6517.6517.1517.4017.40-0.85%64,149
Oct 27, 202517.5517.7517.5017.5517.55-0.57%48,336
Oct 23, 202517.6517.7017.5517.6517.650.28%33,085
Oct 22, 202517.6517.7017.5517.6017.60-50,330
Oct 21, 202517.8017.9017.6017.6017.60-43,171
Oct 20, 202517.7517.9517.5017.6017.60-0.56%34,120
Oct 17, 202517.9517.9517.7017.7017.70-0.28%30,400
Oct 16, 202517.5017.9517.4517.7517.752.60%70,819
Oct 15, 202517.5017.5017.2017.3017.30-58,700
Oct 14, 202517.5017.5017.1017.3017.30-0.86%70,880
Oct 13, 202517.0517.4517.0517.4517.45-0.85%55,444
Oct 9, 202517.7517.7517.5517.6017.60-64,172
Oct 8, 202517.6517.7017.6017.6017.60-0.28%23,126
Oct 7, 202517.5017.7517.3517.6517.65-110,574
Oct 3, 202517.8017.8017.6517.6517.65-12,298