Chang Type Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.050	20.050	19.450	19.600	19.600	18,086
2026-10-20	19.700	19.750	19.550	19.550	19.550	17,031
2026-10-19	19.600	20.600	19.600	20.350	20.350	31,000
2026-10-16	19.750	20.000	19.650	19.650	19.650	11,020
2026-10-15	19.800	19.800	19.500	19.800	19.800	31,000
2026-10-14	19.900	20.100	19.800	19.800	19.800	8,000
2026-10-13	20.400	20.650	19.700	19.900	19.900	35,000
2026-10-12	20.250	20.750	20.250	20.300	20.300	14,007
2026-10-08	20.300	20.500	20.250	20.500	20.500	7,000
2026-10-07	20.400	20.650	20.400	20.550	20.550	12,000
2026-10-06	20.350	20.700	20.350	20.700	20.700	14,000
2026-10-05	21.850	21.850	20.600	20.600	20.600	18,000
2026-10-02	20.750	20.950	20.550	20.850	20.850	21,003
2026-10-01	20.650	20.850	20.650	20.750	20.750	6,000
2026-09-30	21.000	21.000	20.900	20.900	20.900	5,000
2026-09-29	20.950	21.000	20.950	21.000	21.000	8,000
2026-09-24	21.400	21.400	21.400	21.400	21.400	0
2026-09-23	21.400	21.400	21.400	21.400	21.400	1,000
2026-09-22	21.000	21.000	21.000	21.000	21.000	1,023
2026-09-21	21.150	21.200	21.000	21.000	21.000	6,000
2026-09-18	20.750	21.300	20.750	21.200	21.200	10,000
2026-09-17	20.900	20.900	20.650	20.850	20.850	11,000
2026-09-16	20.750	20.750	20.750	20.750	20.750	0
2026-09-15	20.500	21.050	20.500	20.750	20.750	27,000
2026-09-14	20.650	20.900	20.550	20.650	20.650	17,000
2026-09-11	21.000	21.100	20.700	21.100	21.100	14,000
2026-09-10	21.150	21.200	21.100	21.200	21.200	8,060
2026-09-09	21.150	21.400	21.100	21.400	21.400	6,000
2026-09-08	21.200	21.450	21.200	21.450	21.450	5,404
2026-09-07	21.750	21.750	21.300	21.450	21.450	18,000
2026-09-04	21.450	21.500	21.250	21.300	21.300	6,000
2026-09-03	21.450	22.150	21.400	21.550	21.550	9,000
2026-09-02	21.450	21.500	21.450	21.450	21.450	9,000
2026-09-01	22.300	22.300	21.400	21.900	21.900	15,000
2026-08-31	22.250	22.250	21.400	21.700	21.700	17,030
2026-08-28	21.550	21.800	21.550	21.700	21.700	8,000
2026-08-27	21.500	21.850	21.500	21.850	21.850	18,000
2026-08-26	22.050	22.050	21.450	21.900	21.900	12,050
2026-08-25	21.400	21.600	21.400	21.600	21.600	6,100
2026-08-24	21.450	21.850	21.350	21.750	21.750	13,030
2026-08-21	22.300	22.300	21.550	21.800	21.800	11,030
2026-08-20	21.400	21.700	21.000	21.700	21.700	20,000
2026-08-19	21.600	22.050	21.500	21.600	21.600	17,000
2026-08-18	22.500	22.500	21.400	22.250	22.250	14,010
2026-08-17	22.100	22.600	21.800	21.850	21.850	12,030
2026-08-14	21.700	21.700	21.250	21.600	21.600	10,000
2026-08-13	22.300	22.300	21.400	21.700	21.700	22,000
2026-08-12	21.600	22.500	21.550	21.600	21.600	22,000
2026-08-11	21.600	21.600	21.350	21.500	21.500	26,000
2026-08-10	22.350	22.350	21.800	21.950	21.950	6,050
2026-08-07	21.250	22.000	21.250	21.800	21.800	15,000
2026-08-06	21.200	21.700	21.200	21.700	21.700	24,000
2026-08-05	22.450	22.450	21.500	21.500	21.500	22,100
2026-08-04	21.600	22.550	20.900	22.300	22.300	47,060
2026-08-03	20.950	21.550	20.950	21.400	21.400	27,000
2026-07-31	20.950	21.500	20.750	21.450	21.450	24,007
2026-07-30	20.700	20.700	20.600	20.600	20.600	8,000
2026-07-29	21.300	21.300	20.750	20.950	20.950	25,000
2026-07-28	22.400	22.400	21.100	21.100	21.100	45,000
2026-07-27	22.000	22.150	21.600	22.000	22.000	21,000

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	2.5000 TWD
2021-10-08	3.0000 TWD
2019-08-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.