Chieftek Precision Co., Ltd. (TPE:1597)
Taiwan
· Delayed Price · Currency is TWD 130.50
+9.00 (7.41%)
Apr 29, 2026, 1:30 PM CST
Chieftek Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 121.50 | 133.50 | 120.50 | 130.50 | 130.50 | 7.41% | 16,811,910 |
| Apr 28, 2026 | 110.50 | 121.50 | 108.00 | 121.50 | 121.50 | 9.95% | 2,998,482 |
| Apr 27, 2026 | 107.50 | 112.50 | 102.50 | 110.50 | 110.50 | 1.84% | 3,211,255 |
| Apr 24, 2026 | 110.00 | 112.50 | 103.00 | 108.50 | 108.50 | 0.93% | 2,118,130 |
| Apr 23, 2026 | 116.00 | 117.50 | 104.00 | 107.50 | 107.50 | -6.93% | 5,436,168 |
| Apr 22, 2026 | 115.00 | 125.00 | 113.00 | 115.50 | 115.50 | 1.32% | 9,019,820 |
| Apr 21, 2026 | 115.00 | 116.50 | 110.00 | 114.00 | 114.00 | -1.30% | 2,672,409 |
| Apr 20, 2026 | 120.00 | 124.00 | 114.00 | 115.50 | 115.50 | -1.70% | 5,033,612 |
| Apr 17, 2026 | 117.00 | 124.00 | 111.00 | 117.50 | 117.50 | 0.43% | 6,622,709 |
| Apr 16, 2026 | 119.50 | 122.50 | 115.50 | 117.00 | 117.00 | 1.30% | 6,967,255 |
| Apr 15, 2026 | 116.50 | 119.00 | 109.00 | 115.50 | 115.50 | -3.35% | 11,545,143 |
| Apr 14, 2026 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 9.63% | 5,715,428 |
| Apr 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 9.99% | 1,275,476 |
| Apr 10, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 9.99% | 1,734,801 |
| Apr 9, 2026 | 93.90 | 94.90 | 90.00 | 90.10 | 90.10 | -3.53% | 1,608,385 |
| Apr 8, 2026 | 90.20 | 94.50 | 90.20 | 93.40 | 93.40 | 4.24% | 2,415,557 |
| Apr 7, 2026 | 86.50 | 90.70 | 86.50 | 89.60 | 89.60 | 4.55% | 1,759,932 |
| Apr 2, 2026 | 87.90 | 87.90 | 85.60 | 85.70 | 85.70 | -0.92% | 591,917 |
| Apr 1, 2026 | 87.50 | 88.50 | 86.10 | 86.50 | 86.50 | 2.37% | 750,793 |
| Mar 31, 2026 | 87.60 | 89.00 | 84.10 | 84.50 | 84.50 | -3.21% | 1,726,064 |
| Mar 30, 2026 | 82.50 | 88.50 | 82.40 | 87.30 | 87.30 | 2.22% | 1,377,229 |
| Mar 27, 2026 | 84.20 | 88.00 | 83.50 | 85.40 | 85.40 | 0.47% | 795,765 |
| Mar 26, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.06% | 1,612,023 |
| Mar 25, 2026 | 83.20 | 89.40 | 82.10 | 88.60 | 88.60 | 8.18% | 2,752,757 |
| Mar 24, 2026 | 85.40 | 86.30 | 81.60 | 81.90 | 81.90 | -2.27% | 1,075,376 |
| Mar 23, 2026 | 80.30 | 88.30 | 77.90 | 83.80 | 83.80 | 4.36% | 3,698,918 |
| Mar 20, 2026 | 79.10 | 81.50 | 77.90 | 80.30 | 80.30 | 1.52% | 501,175 |
| Mar 19, 2026 | 79.60 | 80.70 | 78.50 | 79.10 | 79.10 | -2.10% | 241,927 |
| Mar 18, 2026 | 81.90 | 81.90 | 78.60 | 80.80 | 80.80 | 1.00% | 358,240 |
| Mar 17, 2026 | 78.90 | 80.70 | 78.40 | 80.00 | 80.00 | 2.56% | 606,640 |
| Mar 16, 2026 | 76.20 | 78.60 | 75.80 | 78.00 | 78.00 | 3.17% | 492,073 |
| Mar 13, 2026 | 75.00 | 76.40 | 74.20 | 75.60 | 75.60 | 0.53% | 177,146 |
| Mar 12, 2026 | 74.50 | 76.80 | 74.10 | 75.20 | 75.20 | 0.53% | 325,236 |
| Mar 11, 2026 | 73.00 | 74.90 | 73.00 | 74.80 | 74.80 | 3.60% | 258,064 |
| Mar 10, 2026 | 72.10 | 73.20 | 71.40 | 72.20 | 72.20 | 2.70% | 333,409 |
| Mar 9, 2026 | 68.00 | 70.50 | 67.50 | 70.30 | 70.30 | -5.51% | 404,877 |
| Mar 6, 2026 | 76.30 | 76.50 | 74.00 | 74.40 | 74.40 | -2.49% | 321,675 |
| Mar 5, 2026 | 73.80 | 78.20 | 73.20 | 76.30 | 76.30 | 5.53% | 719,032 |
| Mar 4, 2026 | 75.40 | 76.50 | 72.10 | 72.30 | 72.30 | -6.10% | 592,143 |
| Mar 3, 2026 | 81.70 | 81.70 | 77.00 | 77.00 | 77.00 | -5.17% | 629,292 |
| Mar 2, 2026 | 76.20 | 82.00 | 75.60 | 81.20 | 81.20 | 3.70% | 737,558 |
| Feb 26, 2026 | 79.00 | 79.50 | 77.70 | 78.30 | 78.30 | 0.38% | 283,207 |
| Feb 25, 2026 | 80.50 | 80.60 | 78.00 | 78.00 | 78.00 | -2.86% | 394,743 |
| Feb 24, 2026 | 81.70 | 82.00 | 80.00 | 80.30 | 80.30 | -1.35% | 427,037 |
| Feb 23, 2026 | 79.50 | 82.30 | 77.40 | 81.40 | 81.40 | 5.30% | 633,072 |
| Feb 11, 2026 | 78.60 | 78.80 | 77.10 | 77.30 | 77.30 | -1.65% | 243,513 |
| Feb 10, 2026 | 80.30 | 81.20 | 78.40 | 78.60 | 78.60 | -2.00% | 312,417 |
| Feb 9, 2026 | 79.00 | 81.60 | 78.90 | 80.20 | 80.20 | 4.56% | 522,300 |
| Feb 6, 2026 | 79.80 | 81.30 | 75.00 | 76.70 | 76.70 | -4.36% | 593,712 |
| Feb 5, 2026 | 79.00 | 80.30 | 77.50 | 80.20 | 80.20 | 1.01% | 476,716 |
| Feb 4, 2026 | 77.30 | 81.00 | 76.00 | 79.40 | 79.40 | 2.98% | 444,476 |
| Feb 3, 2026 | 77.60 | 77.90 | 76.80 | 77.10 | 77.10 | 1.05% | 161,190 |
| Feb 2, 2026 | 79.80 | 79.80 | 75.70 | 76.30 | 76.30 | -4.63% | 510,812 |
| Jan 30, 2026 | 83.00 | 83.00 | 78.90 | 80.00 | 80.00 | -2.56% | 540,344 |
| Jan 29, 2026 | 85.20 | 87.00 | 81.60 | 82.10 | 82.10 | -2.84% | 1,267,090 |
| Jan 28, 2026 | 83.50 | 84.70 | 82.60 | 84.50 | 84.50 | 1.81% | 651,930 |
| Jan 27, 2026 | 84.40 | 84.40 | 82.60 | 83.00 | 83.00 | -0.36% | 383,368 |
| Jan 26, 2026 | 84.10 | 85.40 | 82.10 | 83.30 | 83.30 | 1.59% | 938,167 |
| Jan 23, 2026 | 84.90 | 85.40 | 81.60 | 82.00 | 82.00 | -1.20% | 985,152 |
| Jan 22, 2026 | 83.50 | 85.00 | 82.80 | 83.00 | 83.00 | 0.73% | 702,102 |
| Jan 21, 2026 | 83.00 | 85.90 | 82.40 | 82.40 | 82.40 | -0.72% | 1,145,821 |
| Jan 20, 2026 | 83.10 | 83.90 | 82.50 | 83.00 | 83.00 | - | 724,929 |
| Jan 19, 2026 | 82.10 | 85.60 | 81.00 | 83.00 | 83.00 | 1.84% | 1,865,509 |
| Jan 16, 2026 | 80.30 | 84.90 | 79.70 | 81.50 | 81.50 | 3.69% | 2,433,369 |
| Jan 15, 2026 | 78.10 | 79.10 | 77.10 | 78.60 | 78.60 | -0.13% | 572,101 |
| Jan 14, 2026 | 74.20 | 79.30 | 74.00 | 78.70 | 78.70 | 6.64% | 1,455,562 |
| Jan 13, 2026 | 75.20 | 75.20 | 73.00 | 73.80 | 73.80 | -0.81% | 188,668 |
| Jan 12, 2026 | 73.20 | 75.00 | 73.20 | 74.40 | 74.40 | 2.20% | 275,476 |
| Jan 9, 2026 | 72.80 | 73.60 | 72.00 | 72.80 | 72.80 | 0.41% | 149,692 |
| Jan 8, 2026 | 73.70 | 73.70 | 72.10 | 72.50 | 72.50 | -1.63% | 204,450 |
| Jan 7, 2026 | 75.80 | 76.60 | 73.40 | 73.70 | 73.70 | -0.94% | 597,090 |
| Jan 6, 2026 | 72.20 | 75.50 | 72.20 | 74.40 | 74.40 | 3.48% | 684,008 |
| Jan 5, 2026 | 73.10 | 73.20 | 71.80 | 71.90 | 71.90 | -1.51% | 261,525 |
| Jan 2, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 186,752 |
| Dec 31, 2025 | 72.70 | 73.00 | 71.50 | 72.00 | 72.00 | -0.14% | 113,821 |
| Dec 30, 2025 | 73.00 | 73.00 | 71.60 | 72.10 | 72.10 | -1.10% | 118,716 |
| Dec 29, 2025 | 72.40 | 73.50 | 72.20 | 72.90 | 72.90 | 1.11% | 138,404 |
| Dec 26, 2025 | 72.70 | 72.70 | 71.70 | 72.10 | 72.10 | -0.55% | 78,506 |
| Dec 24, 2025 | 73.30 | 73.40 | 72.50 | 72.50 | 72.50 | -0.68% | 79,805 |
| Dec 23, 2025 | 73.70 | 74.10 | 72.90 | 73.00 | 73.00 | - | 99,158 |
| Dec 22, 2025 | 73.20 | 73.30 | 72.30 | 73.00 | 73.00 | 1.11% | 101,887 |
| Dec 19, 2025 | 71.50 | 73.20 | 71.40 | 72.20 | 72.20 | 1.69% | 141,302 |
| Dec 18, 2025 | 71.40 | 71.40 | 70.40 | 71.00 | 71.00 | -0.42% | 106,446 |
| Dec 17, 2025 | 71.90 | 72.30 | 71.20 | 71.30 | 71.30 | 0.14% | 128,145 |
| Dec 16, 2025 | 72.10 | 72.80 | 70.50 | 71.20 | 71.20 | -1.52% | 259,206 |
| Dec 15, 2025 | 72.10 | 72.60 | 71.50 | 72.30 | 72.30 | -0.14% | 145,767 |
| Dec 12, 2025 | 72.20 | 74.10 | 72.20 | 72.40 | 72.40 | -0.41% | 177,882 |
| Dec 11, 2025 | 73.20 | 74.10 | 72.70 | 72.70 | 72.70 | 0.83% | 267,815 |
| Dec 10, 2025 | 72.80 | 73.20 | 72.10 | 72.10 | 72.10 | -0.55% | 141,488 |
| Dec 9, 2025 | 73.10 | 73.10 | 72.10 | 72.50 | 72.50 | -0.55% | 128,694 |
| Dec 8, 2025 | 73.70 | 74.80 | 72.40 | 72.90 | 72.90 | -0.68% | 168,303 |
| Dec 5, 2025 | 75.90 | 78.50 | 73.40 | 73.40 | 73.40 | -1.48% | 930,952 |
| Dec 4, 2025 | 74.30 | 77.00 | 74.30 | 74.50 | 74.50 | 2.19% | 731,848 |
| Dec 3, 2025 | 73.40 | 73.70 | 72.60 | 72.90 | 72.90 | 0.55% | 74,688 |
| Dec 2, 2025 | 73.10 | 73.40 | 71.40 | 72.50 | 72.50 | -0.82% | 104,188 |
| Dec 1, 2025 | 74.80 | 74.80 | 72.90 | 73.10 | 73.10 | -1.22% | 97,766 |
| Nov 28, 2025 | 73.40 | 74.20 | 73.30 | 74.00 | 74.00 | 0.95% | 144,664 |
| Nov 27, 2025 | 74.00 | 74.00 | 73.20 | 73.30 | 73.30 | -0.81% | 98,450 |
| Nov 26, 2025 | 72.00 | 73.90 | 72.00 | 73.90 | 73.90 | 2.64% | 204,190 |
| Nov 25, 2025 | 70.30 | 72.00 | 70.30 | 72.00 | 72.00 | 3.15% | 183,109 |