Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.400	24.500	23.950	24.250	24.250	47,000
2026-04-28	24.700	24.700	24.000	24.300	24.300	26,478
2026-04-27	25.100	25.100	23.550	24.200	24.200	87,000
2026-04-24	25.150	25.550	23.900	24.550	24.550	49,000
2026-04-23	24.550	25.150	24.050	24.400	24.400	41,010
2026-04-22	24.700	24.800	24.500	24.750	24.750	66,000
2026-04-21	25.200	25.700	24.700	24.700	24.700	33,010
2026-04-20	25.800	25.800	24.800	25.200	25.200	22,012
2026-04-17	25.300	25.300	25.050	25.200	25.200	18,000
2026-04-16	25.650	26.400	25.300	25.300	25.300	74,191
2026-04-15	25.250	25.700	25.050	25.650	25.650	80,002
2026-04-14	24.650	25.300	24.550	25.000	25.000	36,136
2026-04-13	25.400	25.400	24.250	24.850	24.850	144,005
2026-04-10	26.750	26.950	25.800	26.000	26.000	34,020
2026-04-09	26.900	26.900	25.950	26.550	26.550	45,000
2026-04-08	26.750	27.050	26.500	26.550	26.550	40,000
2026-04-07	26.250	27.000	25.750	26.350	26.350	30,012
2026-04-02	26.300	26.300	25.600	25.750	25.750	36,100
2026-04-01	26.300	26.900	25.650	26.300	26.300	92,000
2026-03-31	26.400	26.400	25.650	25.650	25.650	31,010
2026-03-30	25.950	25.950	25.100	25.650	25.650	37,010
2026-03-27	24.600	25.900	24.250	25.800	25.800	68,271
2026-03-26	25.300	25.300	24.950	25.000	25.000	14,021
2026-03-25	25.550	25.550	24.600	25.450	25.450	29,000
2026-03-24	26.000	26.000	25.000	25.200	25.200	11,000
2026-03-23	25.700	25.700	24.850	25.150	25.150	26,000
2026-03-20	25.250	25.650	25.000	25.300	25.300	29,000
2026-03-19	26.000	26.000	25.150	25.250	25.250	36,040
2026-03-18	25.550	27.200	25.400	25.650	25.650	36,014
2026-03-17	25.350	25.800	25.300	25.550	25.550	65,015
2026-03-16	24.800	24.950	24.450	24.850	24.850	21,000
2026-03-13	24.650	25.000	24.650	25.000	25.000	26,023
2026-03-12	24.600	25.700	24.400	24.900	24.900	58,039
2026-03-11	24.600	25.200	24.550	25.200	25.200	45,040
2026-03-10	23.950	24.500	23.750	23.800	23.800	43,000
2026-03-09	23.700	24.000	23.700	23.900	23.900	43,600
2026-03-06	24.700	25.200	24.350	24.800	24.800	18,000
2026-03-05	24.800	24.800	24.250	24.400	24.400	43,000
2026-03-04	24.800	24.800	23.700	24.000	24.000	50,000
2026-03-03	25.300	25.300	24.050	24.300	24.300	101,010
2026-03-02	25.950	25.950	25.250	25.300	25.300	24,000
2026-02-26	25.000	25.450	25.000	25.300	25.300	14,000
2026-02-25	25.650	25.650	24.700	25.000	25.000	60,000
2026-02-24	25.050	25.700	25.050	25.250	25.250	34,000
2026-02-23	25.750	25.850	25.150	25.800	25.800	34,010
2026-02-11	24.750	25.650	24.450	25.400	25.400	97,000
2026-02-10	24.700	25.850	24.400	24.750	24.750	120,000
2026-02-09	24.600	25.050	24.600	24.700	24.700	35,000
2026-02-06	25.100	25.100	24.550	24.550	24.550	16,000
2026-02-05	25.350	25.350	25.100	25.100	25.100	8,000
2026-02-04	24.500	25.200	24.500	25.050	25.050	27,000
2026-02-03	24.800	25.550	24.700	24.700	24.700	45,000
2026-02-02	24.600	25.100	24.600	24.750	24.750	52,000
2026-01-30	25.500	25.500	24.900	25.100	25.100	60,000
2026-01-29	25.600	25.750	25.400	25.500	25.500	64,000
2026-01-28	26.100	26.100	25.300	25.800	25.800	99,000
2026-01-27	26.650	26.650	26.000	26.050	26.050	104,019
2026-01-26	26.750	26.750	26.000	26.150	26.150	77,000
2026-01-23	27.350	27.450	26.000	26.200	26.200	184,040
2026-01-22	28.850	29.250	26.850	26.850	26.850	285,315

← NewerPage 3 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.