Advertisement
U.S. Markets open in 1 hr 59 mins
S&P Futures
5,902.00 -18.00 (-0.30%) Dow Futures
43,306.00 -234.00 (-0.54%) Nasdaq Futures
20,595.25 -38.25 (-0.19%) Russell 2000 Futures
2,301.10 -16.60 (-0.72%) Crude Oil
68.80 -0.36 (-0.52%) Gold
2,638.40 +23.80 (+0.91%)
Chunghwa Precision Test Tech. Co., Ltd. (6510.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 715.00 | 736.00 | 710.00 | 736.00 | 736.00 | 856,134 |
| Nov 18, 2024 | 721.00 | 735.00 | 709.00 | 715.00 | 715.00 | 785,000 |
| Nov 15, 2024 | 729.00 | 747.00 | 716.00 | 723.00 | 723.00 | 1,323,000 |
| Nov 14, 2024 | 734.00 | 738.00 | 720.00 | 720.00 | 720.00 | 921,000 |
| Nov 13, 2024 | 705.00 | 740.00 | 705.00 | 734.00 | 734.00 | 1,505,000 |
| Nov 12, 2024 | 720.00 | 720.00 | 689.00 | 700.00 | 700.00 | 1,251,000 |
| Nov 11, 2024 | 689.00 | 720.00 | 684.00 | 704.00 | 704.00 | 1,548,000 |
| Nov 08, 2024 | 700.00 | 718.00 | 674.00 | 682.00 | 682.00 | 1,541,000 |
| Nov 07, 2024 | 640.00 | 687.00 | 633.00 | 687.00 | 687.00 | 1,446,000 |
| Nov 06, 2024 | 621.00 | 645.00 | 619.00 | 625.00 | 625.00 | 980,000 |
| Nov 05, 2024 | 617.00 | 630.00 | 612.00 | 621.00 | 621.00 | 1,063,000 |
| Nov 04, 2024 | 592.00 | 620.00 | 592.00 | 615.00 | 615.00 | 1,989,000 |
| Nov 01, 2024 | 588.00 | 595.00 | 574.00 | 582.00 | 582.00 | 769,000 |
| Oct 31, 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| Oct 30, 2024 | 561.00 | 595.00 | 561.00 | 591.00 | 591.00 | 1,479,000 |
| Oct 29, 2024 | 535.00 | 554.00 | 535.00 | 547.00 | 547.00 | 332,000 |
| Oct 28, 2024 | 538.00 | 544.00 | 530.00 | 538.00 | 538.00 | 161,000 |
| Oct 25, 2024 | 534.00 | 542.00 | 520.00 | 537.00 | 537.00 | 404,000 |
| Oct 24, 2024 | 569.00 | 569.00 | 530.00 | 533.00 | 533.00 | 696,000 |
| Oct 23, 2024 | 584.00 | 584.00 | 565.00 | 569.00 | 569.00 | 331,000 |
| Oct 22, 2024 | 587.00 | 587.00 | 568.00 | 581.00 | 581.00 | 349,000 |
| Oct 21, 2024 | 564.00 | 584.00 | 560.00 | 581.00 | 581.00 | 618,000 |
| Oct 18, 2024 | 584.00 | 586.00 | 560.00 | 561.00 | 561.00 | 661,000 |
| Oct 17, 2024 | 577.00 | 584.00 | 573.00 | 580.00 | 580.00 | 465,000 |
| Oct 16, 2024 | 552.00 | 585.00 | 552.00 | 577.00 | 577.00 | 1,077,000 |
| Oct 15, 2024 | 561.00 | 572.00 | 561.00 | 564.00 | 564.00 | 668,000 |
| Oct 14, 2024 | 555.00 | 565.00 | 549.00 | 557.00 | 557.00 | 364,000 |
| Oct 11, 2024 | 542.00 | 572.00 | 541.00 | 557.00 | 557.00 | 1,019,000 |
| Oct 09, 2024 | 560.00 | 563.00 | 536.00 | 537.00 | 537.00 | 766,000 |
| Oct 08, 2024 | 553.00 | 559.00 | 545.00 | 550.00 | 550.00 | 491,000 |
| Oct 07, 2024 | 543.00 | 560.00 | 537.00 | 555.00 | 555.00 | 771,000 |
| Oct 04, 2024 | 526.00 | 545.00 | 525.00 | 542.00 | 542.00 | 725,000 |
| Oct 01, 2024 | 530.00 | 539.00 | 518.00 | 522.00 | 522.00 | 479,000 |
| Sep 30, 2024 | 564.00 | 570.00 | 523.00 | 523.00 | 523.00 | 1,660,000 |
| Sep 27, 2024 | 543.00 | 575.00 | 534.00 | 549.00 | 549.00 | 1,775,000 |
| Sep 26, 2024 | 522.00 | 551.00 | 522.00 | 537.00 | 537.00 | 984,000 |
| Sep 25, 2024 | 515.00 | 520.00 | 511.00 | 517.00 | 517.00 | 124,000 |
| Sep 24, 2024 | 523.00 | 523.00 | 509.00 | 513.00 | 513.00 | 255,000 |
| Sep 23, 2024 | 508.00 | 515.00 | 504.00 | 513.00 | 513.00 | 166,000 |
| Sep 20, 2024 | 503.00 | 521.00 | 503.00 | 504.00 | 504.00 | 349,000 |
| Sep 19, 2024 | 497.50 | 502.00 | 497.50 | 500.00 | 500.00 | 60,000 |
| Sep 18, 2024 | 510.00 | 510.00 | 497.00 | 497.50 | 497.50 | 127,000 |
| Sep 16, 2024 | 502.00 | 511.00 | 500.00 | 503.00 | 503.00 | 229,000 |
| Sep 13, 2024 | 493.50 | 505.00 | 493.50 | 497.00 | 497.00 | 232,000 |
| Sep 12, 2024 | 495.00 | 501.00 | 491.50 | 493.00 | 493.00 | 185,000 |
| Sep 11, 2024 | 495.00 | 498.00 | 480.00 | 484.00 | 484.00 | 170,000 |
| Sep 10, 2024 | 474.50 | 500.00 | 474.50 | 490.00 | 490.00 | 376,000 |
| Sep 09, 2024 | 466.50 | 476.50 | 464.00 | 468.50 | 468.50 | 117,000 |
| Sep 06, 2024 | 489.50 | 491.50 | 470.00 | 471.50 | 471.50 | 141,000 |
| Sep 05, 2024 | 472.50 | 496.00 | 470.50 | 481.50 | 481.50 | 267,000 |
| Sep 04, 2024 | 475.00 | 477.00 | 459.50 | 460.50 | 460.50 | 359,000 |
| Sep 03, 2024 | 495.00 | 497.00 | 485.00 | 492.50 | 492.50 | 78,000 |
| Sep 02, 2024 | 498.00 | 503.00 | 491.50 | 491.50 | 491.50 | 130,000 |
| Aug 30, 2024 | 502.00 | 502.00 | 493.00 | 495.50 | 495.50 | 84,000 |
| Aug 29, 2024 | 490.00 | 508.00 | 488.00 | 497.00 | 497.00 | 199,000 |
| Aug 28, 2024 | 495.50 | 495.50 | 486.50 | 490.50 | 490.50 | 63,000 |
| Aug 27, 2024 | 486.00 | 497.50 | 486.00 | 495.50 | 495.50 | 93,000 |
| Aug 26, 2024 | 505.00 | 505.00 | 488.50 | 488.50 | 488.50 | 170,000 |
| Aug 23, 2024 | 495.00 | 504.00 | 493.50 | 500.00 | 500.00 | 173,000 |
| Aug 22, 2024 | 493.50 | 509.00 | 491.00 | 496.50 | 496.50 | 476,000 |
| Aug 21, 2024 | 483.50 | 493.00 | 481.00 | 487.00 | 487.00 | 142,000 |
| Aug 20, 2024 | 493.00 | 493.00 | 480.00 | 483.50 | 483.50 | 103,000 |
| Aug 19, 2024 | 481.50 | 491.00 | 480.00 | 486.00 | 486.00 | 149,000 |
| Aug 16, 2024 | 489.50 | 490.00 | 480.00 | 483.00 | 483.00 | 204,000 |
| Aug 15, 2024 | 467.00 | 487.50 | 458.50 | 484.50 | 484.50 | 239,000 |
| Aug 14, 2024 | 452.00 | 474.50 | 451.50 | 464.50 | 464.50 | 284,000 |
| Aug 13, 2024 | 440.50 | 443.50 | 432.00 | 443.00 | 443.00 | 81,000 |
| Aug 12, 2024 | 437.00 | 440.50 | 432.00 | 436.00 | 436.00 | 31,000 |
| Aug 09, 2024 | 442.00 | 444.00 | 430.00 | 437.00 | 437.00 | 129,000 |
| Aug 08, 2024 | 406.00 | 439.00 | 406.00 | 434.00 | 434.00 | 200,000 |
| Aug 07, 2024 | 401.00 | 421.00 | 401.00 | 417.50 | 417.50 | 82,000 |
| Aug 06, 2024 | 418.00 | 418.00 | 375.00 | 401.00 | 401.00 | 331,000 |
| Aug 05, 2024 | 427.00 | 427.00 | 397.00 | 403.50 | 403.50 | 316,000 |
| Aug 02, 2024 | 443.00 | 458.00 | 434.50 | 436.00 | 436.00 | 164,000 |
| Aug 01, 2024 | 440.00 | 463.00 | 440.00 | 458.50 | 458.50 | 368,000 |
| Jul 31, 2024 | 422.00 | 448.00 | 422.00 | 430.50 | 430.50 | 294,000 |
| Jul 30, 2024 | 409.50 | 425.50 | 405.00 | 415.50 | 415.50 | 141,000 |
| Jul 29, 2024 | 435.50 | 438.00 | 415.50 | 418.00 | 418.00 | 168,000 |
| Jul 26, 2024 | 429.50 | 439.50 | 429.50 | 432.00 | 432.00 | 58,000 |
| Jul 23, 2024 | 442.00 | 446.50 | 435.00 | 440.50 | 440.50 | 85,000 |
| Jul 22, 2024 | 466.50 | 466.50 | 430.50 | 437.00 | 437.00 | 161,000 |
| Jul 19, 2024 | 475.00 | 475.00 | 463.50 | 463.50 | 463.50 | 176,000 |
| Jul 18, 2024 | 467.00 | 476.50 | 467.00 | 476.50 | 476.50 | 106,000 |
| Jul 17, 2024 | 471.00 | 476.00 | 469.00 | 472.50 | 472.50 | 79,000 |
| Jul 16, 2024 | 474.50 | 479.50 | 470.50 | 470.50 | 470.50 | 85,000 |
| Jul 15, 2024 | 473.00 | 478.00 | 467.50 | 470.50 | 470.50 | 80,000 |
| Jul 12, 2024 | 480.00 | 480.00 | 471.00 | 472.00 | 472.00 | 92,000 |
| Jul 11, 2024 | 482.00 | 484.00 | 476.00 | 480.00 | 480.00 | 85,000 |
| Jul 10, 2024 | 481.00 | 486.50 | 475.00 | 475.00 | 475.00 | 85,000 |
| Jul 09, 2024 | 490.00 | 492.00 | 475.50 | 480.50 | 480.50 | 182,000 |
| Jul 08, 2024 | 478.00 | 500.00 | 478.00 | 489.50 | 489.50 | 433,000 |
| Jul 05, 2024 | 482.00 | 483.00 | 471.50 | 478.00 | 478.00 | 188,000 |
| Jul 04, 2024 | 452.50 | 483.00 | 449.00 | 475.00 | 475.00 | 471,000 |
| Jul 03, 2024 | 449.00 | 449.00 | 442.00 | 442.50 | 442.50 | 100,000 |
| Jul 02, 2024 | 461.50 | 461.50 | 446.00 | 446.50 | 446.50 | 124,000 |
| Jul 01, 2024 | 459.00 | 459.00 | 452.00 | 454.00 | 454.00 | 82,000 |
| Jun 28, 2024 | 459.50 | 463.50 | 455.00 | 457.00 | 457.00 | 82,000 |
| Jun 27, 2024 | 463.50 | 467.00 | 454.00 | 454.00 | 454.00 | 101,000 |
| Jun 26, 2024 | 469.00 | 469.00 | 463.50 | 463.50 | 463.50 | 93,000 |
| Jun 25, 2024 | 470.00 | 473.00 | 465.00 | 467.50 | 467.50 | 89,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.