Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.650	30.250	28.550	28.700	28.700	472,004
2026-01-20	29.900	30.850	28.850	29.350	29.350	1,587,031
2026-01-19	27.000	28.050	27.000	28.050	28.050	603,000
2026-01-16	24.000	25.500	23.950	25.500	25.500	363,001
2026-01-15	23.050	23.400	23.050	23.200	23.200	49,339
2026-01-14	22.900	23.000	22.700	23.000	23.000	27,329
2026-01-13	23.500	23.500	22.350	22.400	22.400	68,175
2026-01-12	23.000	23.000	22.650	22.700	22.700	54,010
2026-01-09	23.200	23.200	22.900	23.000	23.000	33,000
2026-01-08	23.000	23.100	23.000	23.100	23.100	5,000
2026-01-07	22.800	23.100	22.800	23.050	23.050	22,955
2026-01-06	22.900	23.300	22.850	22.900	22.900	19,000
2026-01-05	23.200	23.200	22.950	22.950	22.950	18,006
2026-01-02	23.350	23.600	23.050	23.100	23.100	14,069
2025-12-31	23.750	23.750	23.300	23.300	23.300	10,188
2025-12-30	23.200	23.200	23.200	23.200	23.200	1,000
2025-12-29	23.450	23.450	23.000	23.250	23.250	48,026
2025-12-26	23.450	23.450	23.450	23.450	23.450	1,000
2025-12-24	23.750	23.750	23.300	23.300	23.300	18,010
2025-12-23	23.950	23.950	23.750	23.750	23.750	2,000
2025-12-22	23.700	23.700	23.700	23.700	23.700	6,000
2025-12-19	24.150	24.150	23.500	23.600	23.600	99,600
2025-12-18	23.400	23.450	23.400	23.450	23.450	6,100
2025-12-17	23.550	23.550	23.300	23.400	23.400	35,082
2025-12-16	23.550	23.600	23.500	23.550	23.550	9,100
2025-12-15	23.650	24.150	23.650	23.950	23.950	10,000
2025-12-12	23.650	23.750	23.650	23.750	23.750	3,000
2025-12-11	23.800	23.850	23.750	23.750	23.750	7,001
2025-12-10	24.200	24.400	23.750	23.750	23.750	10,000
2025-12-09	24.400	24.400	24.200	24.200	24.200	2,000
2025-12-08	24.300	24.450	24.300	24.400	24.400	12,000
2025-12-05	23.950	24.800	23.950	24.400	24.400	30,000
2025-12-04	24.100	24.850	24.100	24.600	24.600	11,100
2025-12-03	24.100	25.000	24.000	24.500	24.500	49,293
2025-12-02	24.200	24.200	23.950	24.000	24.000	16,000
2025-12-01	23.700	24.000	23.650	23.800	23.800	8,116
2025-11-28	23.950	24.050	23.950	24.050	24.050	5,001
2025-11-27	23.850	23.850	23.750	23.750	23.750	2,001
2025-11-26	23.500	23.900	23.500	23.800	23.800	10,001
2025-11-25	23.650	23.650	23.500	23.500	23.500	5,100
2025-11-24	23.200	23.550	22.900	23.300	23.300	31,000
2025-11-21	23.300	23.550	23.100	23.300	23.300	32,014
2025-11-20	23.950	23.950	23.400	23.450	23.450	8,001
2025-11-19	23.900	23.950	23.300	23.550	23.550	51,002
2025-11-18	24.200	24.200	23.900	24.000	24.000	32,000
2025-11-17	24.900	24.900	24.350	24.350	24.350	40,010
2025-11-14	24.900	24.900	24.550	24.600	24.600	32,001
2025-11-13	24.500	24.800	24.500	24.550	24.550	45,055
2025-11-12	24.800	24.850	24.600	24.850	24.850	25,026
2025-11-11	24.700	24.800	24.300	24.700	24.700	61,000
2025-11-10	24.650	25.400	24.650	24.650	24.650	93,001
2025-11-07	26.550	26.550	24.500	24.800	24.800	395,048
2025-11-06	25.400	26.550	25.400	26.550	26.550	567,028
2025-11-05	24.600	24.600	23.150	24.150	24.150	18,011
2025-11-04	24.500	24.600	24.400	24.600	24.600	25,100
2025-11-03	24.900	24.900	24.450	24.450	24.450	7,011
2025-10-31	24.650	24.700	24.600	24.700	24.700	6,000
2025-10-30	24.900	24.900	24.500	24.800	24.800	21,200
2025-10-29	25.700	25.700	24.700	25.000	25.000	6,100
2025-10-28	24.550	24.550	24.500	24.500	24.500	6,000

← NewerPage 4 of 21 · 1,216 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.