Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.150	22.650	21.700	22.050	22.050	14,000
2026-07-23	22.000	22.050	22.000	22.050	22.050	3,000
2026-07-22	22.200	22.450	21.750	22.200	22.200	32,782
2026-07-21	22.350	22.350	22.200	22.200	22.200	3,000
2026-07-20	22.850	22.850	21.750	22.050	22.050	38,000
2026-07-17	21.950	22.400	21.550	22.000	22.000	9,000
2026-07-16	21.750	22.950	21.750	22.500	22.500	48,200
2026-07-15	21.600	21.900	21.200	21.750	21.750	13,000
2026-07-14	21.850	21.850	20.400	21.600	21.600	47,004
2026-07-13	21.950	21.950	21.450	21.650	21.650	42,000
2026-07-10	21.400	21.400	21.400	21.400	21.400	0
2026-07-09	21.300	21.450	21.200	21.400	21.400	9,999
2026-07-08	21.750	21.750	21.250	21.500	21.500	9,000
2026-07-07	21.850	21.850	21.200	21.300	21.300	31,000
2026-07-06	22.100	22.100	21.450	21.600	21.600	53,024
2026-07-03	21.850	21.850	21.500	21.700	21.700	10,100
2026-07-02	21.550	21.750	21.250	21.400	21.400	16,000
2026-07-01	21.300	21.450	21.100	21.200	21.200	28,000
2026-06-30	22.200	22.200	21.300	21.450	21.450	32,000
2026-06-29	21.800	22.250	21.200	21.450	21.450	28,014
2026-06-26	21.600	22.200	21.250	21.450	21.450	23,025
2026-06-25	22.200	22.450	21.350	22.200	22.200	8,100
2026-06-24	22.300	22.300	21.650	22.100	22.100	20,000
2026-06-23	22.450	22.450	21.250	21.850	21.850	15,000
2026-06-22	22.050	22.400	21.650	22.100	22.100	27,244
2026-06-18	22.150	22.650	21.500	22.000	22.000	19,000
2026-06-17	21.250	22.800	21.200	22.500	22.500	49,368
2026-06-16	21.050	21.250	20.900	21.100	21.100	18,000
2026-06-15	20.500	20.900	20.350	20.850	20.850	41,001
2026-06-12	21.100	21.100	20.650	20.800	20.800	19,030
2026-06-11	20.450	20.700	20.450	20.550	20.550	34,033
2026-06-10	20.750	21.050	20.650	20.700	20.700	63,004
2026-06-09	21.100	21.550	21.050	21.050	21.050	34,000
2026-06-08	21.100	21.850	20.900	21.000	21.000	84,000
2026-06-05	22.000	23.000	21.650	22.350	22.350	78,000
2026-06-04	22.450	23.000	21.500	22.200	22.200	58,000
2026-06-03	22.200	22.750	22.200	22.450	22.450	33,333
2026-06-02	21.550	22.850	21.350	22.150	22.150	84,000
2026-06-01	22.350	22.350	21.300	21.950	21.950	54,000
2026-05-29	21.000	22.450	20.800	21.850	21.850	132,115
2026-05-28	20.900	20.900	20.400	20.650	20.650	56,000
2026-05-27	20.500	21.150	20.200	20.550	20.550	37,641
2026-05-26	20.300	20.550	20.300	20.400	20.400	31,000
2026-05-25	21.450	21.450	20.100	20.200	20.200	68,000
2026-05-22	20.900	20.900	20.400	20.700	20.700	21,000
2026-05-21	20.850	21.450	20.450	20.750	20.750	27,003
2026-05-20	20.300	20.450	19.650	20.400	20.400	63,001
2026-05-19	20.700	20.700	20.100	20.400	20.400	32,002
2026-05-18	20.850	20.850	19.350	20.100	20.100	108,000
2026-05-15	21.600	21.650	20.550	20.650	20.650	96,010
2026-05-14	22.750	22.750	21.700	21.800	21.800	86,000
2026-05-13	22.150	22.300	22.000	22.250	22.250	50,000
2026-05-12	23.250	23.250	22.200	22.200	22.200	70,000
2026-05-11	23.900	23.900	22.600	22.950	22.950	135,000
2026-05-08	23.200	24.650	23.150	23.400	23.400	249,000
2026-05-07	23.250	23.250	22.900	23.250	23.250	71,000
2026-05-06	23.500	23.650	22.900	23.250	23.250	83,010
2026-05-05	23.750	23.750	23.400	23.400	23.400	68,000
2026-05-04	24.100	24.200	23.700	23.950	23.950	78,000
2026-04-30	24.050	24.300	23.800	23.950	23.950	60,000

← NewerPage 2 of 5 · 244 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.