Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.550	24.550	24.500	24.500	24.500	6,000
2025-10-27	24.500	24.750	24.400	24.550	24.550	34,232
2025-10-23	24.900	25.000	24.900	24.900	24.900	13,000
2025-10-22	24.800	25.200	24.800	25.000	25.000	8,000
2025-10-21	24.800	24.900	24.800	24.800	24.800	8,000
2025-10-20	24.950	24.950	24.850	24.900	24.900	3,000
2025-10-17	24.700	24.700	24.700	24.700	24.700	7,119
2025-10-16	24.750	24.800	24.750	24.800	24.800	8,294
2025-10-15	25.000	25.000	24.700	24.700	24.700	6,010
2025-10-14	25.000	25.000	25.000	25.000	25.000	0
2025-10-13	25.050	25.050	25.000	25.000	25.000	10,000
2025-10-09	25.100	25.550	25.000	25.050	25.050	43,000
2025-10-08	25.050	25.200	25.000	25.050	25.050	22,010
2025-10-07	25.550	25.550	25.350	25.350	25.350	3,000
2025-10-03	25.700	25.700	25.350	25.600	25.600	22,210
2025-10-02	25.550	25.650	25.550	25.650	25.650	4,000
2025-10-01	25.700	25.750	25.700	25.750	25.750	2,012
2025-09-30	25.650	25.800	25.550	25.800	25.800	14,012
2025-09-29	25.650	25.650	25.650	25.650	25.650	0
2025-09-26	25.150	25.850	25.150	25.650	25.650	15,000
2025-09-25	25.700	26.000	25.600	25.700	25.700	12,000
2025-09-24	25.700	25.700	25.700	25.700	25.700	1,118
2025-09-23	25.650	26.300	25.100	25.850	25.850	50,000
2025-09-22	26.300	26.750	26.300	26.350	26.350	39,300
2025-09-19	25.800	26.050	25.800	26.050	26.050	8,200
2025-09-18	26.200	26.200	26.000	26.000	26.000	13,000
2025-09-17	25.700	26.200	25.350	26.200	26.200	22,081
2025-09-16	25.550	25.700	25.550	25.700	25.700	3,006
2025-09-15	25.600	25.650	25.500	25.500	25.500	14,041
2025-09-12	25.150	25.700	25.150	25.450	25.450	39,007
2025-09-11	25.500	25.500	25.200	25.400	25.400	19,015
2025-09-10	25.300	25.550	25.300	25.500	25.500	28,004
2025-09-09	25.950	26.000	25.700	25.700	25.700	8,000
2025-09-08	25.050	26.350	25.050	25.700	25.700	43,000
2025-09-05	24.700	25.500	24.700	25.400	25.400	50,008
2025-09-04	24.350	26.950	24.350	24.700	24.700	124,000
2025-09-03	24.400	24.900	24.200	24.500	24.500	21,001
2025-09-02	24.550	24.550	24.100	24.100	24.100	51,000
2025-09-01	25.200	25.200	24.300	24.450	24.450	37,573
2025-08-29	25.150	25.200	25.000	25.000	25.000	31,000
2025-08-28	25.050	25.600	25.050	25.100	25.100	16,000
2025-08-27	25.400	25.600	24.700	24.950	24.950	58,183
2025-08-26	26.000	26.200	25.900	25.900	25.400	26,000
2025-08-25	25.900	26.000	25.850	25.900	25.400	15,000
2025-08-22	25.800	25.900	25.600	25.600	25.106	10,001
2025-08-21	25.700	25.900	25.500	25.600	25.106	21,000
2025-08-20	26.100	26.100	25.600	25.600	25.600	21,020
2025-08-19	26.100	26.500	26.000	26.000	26.000	34,100
2025-08-18	26.100	26.150	26.000	26.050	26.050	27,035
2025-08-15	26.000	26.300	26.000	26.100	26.100	5,000
2025-08-14	25.800	26.000	25.800	26.000	26.000	13,000
2025-08-13	25.900	26.000	25.800	25.850	25.850	19,100
2025-08-12	25.950	26.200	25.800	25.800	25.800	64,210
2025-08-11	26.350	26.350	26.050	26.200	26.200	36,429
2025-08-08	26.700	26.700	26.500	26.500	26.500	4,000
2025-08-07	26.800	26.800	26.650	26.650	26.650	16,000
2025-08-06	26.100	26.900	26.100	26.800	26.800	38,000
2025-08-05	25.950	26.400	25.950	26.100	26.100	60,100
2025-08-04	26.400	26.400	26.050	26.100	26.100	26,005
2025-08-01	26.550	26.600	26.100	26.500	26.500	12,544

← NewerPage 5 of 21 · 1,217 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.