Chunghwa Precision Test Tech. Co., Ltd. (6510.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | 97,000 |
| 20 Jun 2024 | 480.00 | 486.50 | 480.00 | 484.00 | 484.00 | 162,000 |
| 19 Jun 2024 | 490.50 | 490.50 | 477.00 | 477.50 | 477.50 | 278,000 |
| 18 Jun 2024 | 474.50 | 489.00 | 472.00 | 485.00 | 485.00 | 405,000 |
| 17 Jun 2024 | 466.00 | 471.00 | 466.00 | 470.50 | 470.50 | 50,000 |
| 14 Jun 2024 | 466.00 | 470.00 | 463.00 | 467.00 | 467.00 | 51,000 |
| 13 Jun 2024 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | 73,000 |
| 12 Jun 2024 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | 49,000 |
| 11 Jun 2024 | 464.00 | 471.00 | 464.00 | 467.00 | 467.00 | 54,000 |
| 07 Jun 2024 | 463.00 | 468.00 | 461.00 | 464.00 | 464.00 | 34,000 |
| 06 Jun 2024 | 465.50 | 471.50 | 462.00 | 463.00 | 463.00 | 61,000 |
| 05 Jun 2024 | 465.00 | 471.00 | 461.00 | 461.00 | 461.00 | 44,000 |
| 04 Jun 2024 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | 78,000 |
| 03 Jun 2024 | 470.00 | 481.00 | 465.00 | 465.00 | 465.00 | 84,000 |
| 31 May 2024 | 474.50 | 485.00 | 469.00 | 469.00 | 469.00 | 313,000 |
| 30 May 2024 | 464.50 | 465.00 | 458.00 | 461.00 | 461.00 | 64,000 |
| 29 May 2024 | 466.00 | 466.50 | 460.50 | 461.00 | 461.00 | 86,000 |
| 28 May 2024 | 457.00 | 465.00 | 457.00 | 465.00 | 465.00 | 44,000 |
| 27 May 2024 | 455.00 | 470.00 | 455.00 | 456.00 | 456.00 | 121,000 |
| 24 May 2024 | 449.00 | 454.00 | 446.00 | 451.00 | 451.00 | 62,000 |
| 23 May 2024 | 454.50 | 455.50 | 449.00 | 449.00 | 449.00 | 96,000 |
| 22 May 2024 | 446.50 | 459.50 | 446.50 | 455.00 | 455.00 | 110,000 |
| 21 May 2024 | 450.00 | 450.00 | 445.50 | 446.00 | 446.00 | 72,000 |
| 20 May 2024 | 451.00 | 455.00 | 445.00 | 450.00 | 450.00 | 82,000 |
| 17 May 2024 | 452.50 | 453.50 | 451.00 | 452.00 | 452.00 | 40,000 |
| 16 May 2024 | 452.00 | 456.00 | 452.00 | 453.50 | 453.50 | 44,000 |
| 15 May 2024 | 459.00 | 461.50 | 451.50 | 451.50 | 451.50 | 121,000 |
| 14 May 2024 | 465.50 | 465.50 | 457.00 | 457.00 | 457.00 | 84,000 |
| 13 May 2024 | 467.00 | 467.00 | 461.00 | 463.50 | 463.50 | 31,000 |
| 10 May 2024 | 455.00 | 464.00 | 454.00 | 462.50 | 462.50 | 26,000 |
| 09 May 2024 | 464.00 | 464.00 | 453.00 | 453.00 | 453.00 | 88,000 |
| 08 May 2024 | 465.50 | 467.50 | 462.50 | 464.00 | 464.00 | 111,000 |
| 07 May 2024 | 468.00 | 475.00 | 466.50 | 467.00 | 467.00 | 69,000 |
| 06 May 2024 | 473.00 | 475.50 | 467.00 | 468.00 | 468.00 | 97,000 |
| 03 May 2024 | 476.00 | 486.00 | 473.00 | 473.00 | 473.00 | 184,000 |
| 02 May 2024 | 467.50 | 472.50 | 467.50 | 471.00 | 471.00 | 100,000 |
| 30 Apr 2024 | 475.50 | 480.00 | 470.00 | 473.50 | 473.50 | 149,000 |
| 29 Apr 2024 | 445.00 | 480.00 | 445.00 | 480.00 | 480.00 | 452,000 |
| 26 Apr 2024 | 451.00 | 458.00 | 438.50 | 438.50 | 438.50 | 165,000 |
| 25 Apr 2024 | 453.50 | 455.00 | 448.00 | 450.00 | 450.00 | 79,000 |
| 24 Apr 2024 | 445.00 | 458.50 | 445.00 | 456.00 | 456.00 | 148,000 |
| 23 Apr 2024 | 444.00 | 446.00 | 435.00 | 442.00 | 442.00 | 180,000 |
| 22 Apr 2024 | 450.00 | 455.00 | 436.50 | 442.00 | 442.00 | 230,000 |
| 19 Apr 2024 | 471.00 | 471.00 | 443.00 | 451.00 | 451.00 | 284,000 |
| 18 Apr 2024 | 476.00 | 481.00 | 471.00 | 471.00 | 471.00 | 171,000 |
| 17 Apr 2024 | 481.00 | 490.00 | 477.50 | 478.00 | 478.00 | 237,000 |
| 16 Apr 2024 | 479.00 | 492.00 | 476.00 | 481.00 | 481.00 | 402,000 |
| 15 Apr 2024 | 501.00 | 501.00 | 480.00 | 484.00 | 484.00 | 529,000 |
| 12 Apr 2024 | 510.00 | 511.00 | 507.00 | 507.00 | 507.00 | 74,000 |
| 11 Apr 2024 | 510.00 | 511.00 | 508.00 | 510.00 | 510.00 | 56,000 |
| 10 Apr 2024 | 512.00 | 516.00 | 512.00 | 513.00 | 513.00 | 94,000 |
| 09 Apr 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 59,000 |
| 08 Apr 2024 | 509.00 | 524.00 | 509.00 | 512.00 | 512.00 | 133,000 |
| 03 Apr 2024 | 509.00 | 509.00 | 505.00 | 507.00 | 507.00 | 142,000 |
| 02 Apr 2024 | 512.00 | 519.00 | 510.00 | 512.00 | 512.00 | 96,000 |
| 01 Apr 2024 | 520.00 | 521.00 | 511.00 | 511.00 | 511.00 | 162,000 |
| 29 Mar 2024 | 514.00 | 526.00 | 514.00 | 521.00 | 521.00 | 122,000 |
| 28 Mar 2024 | 520.00 | 521.00 | 514.00 | 514.00 | 514.00 | 79,000 |
| 27 Mar 2024 | 520.00 | 523.00 | 518.00 | 518.00 | 518.00 | 73,000 |
| 26 Mar 2024 | 520.00 | 527.00 | 515.00 | 517.00 | 517.00 | 288,000 |
| 25 Mar 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - |
| 22 Mar 2024 | 526.00 | 526.00 | 518.00 | 521.00 | 521.00 | 60,000 |
| 21 Mar 2024 | 513.00 | 523.00 | 510.00 | 523.00 | 523.00 | 173,000 |
| 20 Mar 2024 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | 161,000 |
| 19 Mar 2024 | 519.00 | 524.00 | 514.00 | 518.00 | 518.00 | 78,000 |
| 18 Mar 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 15 Mar 2024 | 520.00 | 522.00 | 513.00 | 515.00 | 515.00 | 89,000 |
| 14 Mar 2024 | 521.00 | 527.00 | 520.00 | 520.00 | 520.00 | 66,000 |
| 13 Mar 2024 | 531.00 | 533.00 | 523.00 | 525.00 | 525.00 | 129,000 |
| 12 Mar 2024 | 523.00 | 530.00 | 522.00 | 527.00 | 527.00 | 102,000 |
| 11 Mar 2024 | 520.00 | 521.00 | 513.00 | 521.00 | 521.00 | 87,000 |
| 08 Mar 2024 | 530.00 | 531.00 | 510.00 | 520.00 | 520.00 | 199,000 |
| 07 Mar 2024 | 545.00 | 545.00 | 523.00 | 525.00 | 525.00 | 318,000 |
| 06 Mar 2024 | 544.00 | 549.00 | 542.00 | 542.00 | 542.00 | 132,000 |
| 05 Mar 2024 | 558.00 | 558.00 | 546.00 | 548.00 | 548.00 | 149,000 |
| 04 Mar 2024 | 553.00 | 561.00 | 552.00 | 553.00 | 553.00 | 157,000 |
| 01 Mar 2024 | 558.00 | 558.00 | 549.00 | 552.00 | 552.00 | 98,000 |
| 29 Feb 2024 | 552.00 | 557.00 | 550.00 | 552.00 | 552.00 | 97,000 |
| 27 Feb 2024 | 567.00 | 571.00 | 549.00 | 552.00 | 552.00 | 360,000 |
| 26 Feb 2024 | 559.00 | 565.00 | 559.00 | 562.00 | 562.00 | 124,000 |
| 23 Feb 2024 | 564.00 | 573.00 | 560.00 | 561.00 | 561.00 | 295,000 |
| 22 Feb 2024 | 564.00 | 567.00 | 555.00 | 561.00 | 561.00 | 352,000 |
| 21 Feb 2024 | 566.00 | 567.00 | 548.00 | 564.00 | 564.00 | 478,000 |
| 20 Feb 2024 | 568.00 | 573.00 | 562.00 | 569.00 | 569.00 | 408,000 |
| 19 Feb 2024 | 540.00 | 574.00 | 540.00 | 569.00 | 569.00 | 832,000 |
| 16 Feb 2024 | 539.00 | 545.00 | 539.00 | 541.00 | 541.00 | 106,000 |
| 15 Feb 2024 | 542.00 | 542.00 | 531.00 | 536.00 | 536.00 | 100,000 |
| 05 Feb 2024 | 536.00 | 538.00 | 529.00 | 533.00 | 533.00 | 84,000 |
| 02 Feb 2024 | 532.00 | 542.00 | 532.00 | 536.00 | 536.00 | 125,000 |
| 01 Feb 2024 | 529.00 | 529.00 | 526.00 | 528.00 | 528.00 | 63,000 |
| 31 Jan 2024 | 530.00 | 532.00 | 526.00 | 529.00 | 529.00 | 42,000 |
| 30 Jan 2024 | 538.00 | 538.00 | 530.00 | 530.00 | 530.00 | 47,000 |
| 29 Jan 2024 | 534.00 | 540.00 | 532.00 | 533.00 | 533.00 | 74,000 |
| 26 Jan 2024 | 528.00 | 532.00 | 528.00 | 532.00 | 532.00 | 55,000 |
| 25 Jan 2024 | 537.00 | 537.00 | 524.00 | 528.00 | 528.00 | 137,000 |
| 24 Jan 2024 | 532.00 | 535.00 | 529.00 | 531.00 | 531.00 | 71,000 |
| 23 Jan 2024 | 540.00 | 540.00 | 529.00 | 532.00 | 532.00 | 154,000 |
| 22 Jan 2024 | 530.00 | 541.00 | 530.00 | 537.00 | 537.00 | 208,000 |
| 19 Jan 2024 | 513.00 | 521.00 | 510.00 | 521.00 | 521.00 | 206,000 |
| 18 Jan 2024 | 510.00 | 520.00 | 502.00 | 504.00 | 504.00 | 166,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.