Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	26.700	26.700	26.450	26.550	26.550	27,101
2025-07-30	26.350	26.750	26.350	26.600	26.600	12,000
2025-07-29	26.750	26.750	26.600	26.600	26.600	7,100
2025-07-28	26.700	27.050	26.600	26.600	26.600	20,000
2025-07-25	26.750	26.950	26.600	26.600	26.600	6,000
2025-07-24	26.900	26.900	26.550	26.550	26.550	9,114
2025-07-23	27.300	27.300	26.400	26.650	26.650	22,101
2025-07-22	26.300	26.800	26.300	26.600	26.600	19,100
2025-07-21	26.400	26.400	26.300	26.350	26.350	31,010
2025-07-18	27.100	27.100	26.550	26.550	26.550	32,010
2025-07-17	25.800	26.850	25.800	26.400	26.400	54,000
2025-07-16	26.400	26.850	25.500	25.500	25.500	267,413
2025-07-15	27.750	27.750	26.350	26.350	26.350	277,222
2025-07-14	29.700	29.700	27.600	27.750	27.750	99,331
2025-07-11	30.400	30.800	29.800	29.800	29.800	55,699
2025-07-10	30.500	30.500	30.150	30.450	30.450	9,000
2025-07-09	30.550	30.600	30.550	30.550	30.550	3,000
2025-07-08	30.550	30.550	30.450	30.550	30.550	10,000
2025-07-07	31.050	31.050	30.800	30.800	30.800	15,000
2025-07-04	30.600	31.000	30.550	31.000	31.000	7,000
2025-07-03	31.800	31.800	31.050	31.100	31.100	19,000
2025-07-02	30.450	30.900	29.800	30.900	30.900	37,000
2025-07-01	31.200	31.400	30.950	31.100	31.100	21,004
2025-06-30	30.950	31.150	30.500	30.650	30.650	14,000
2025-06-27	31.150	31.450	30.400	30.950	30.950	41,006
2025-06-26	31.350	31.350	30.850	31.150	31.150	14,188
2025-06-25	31.350	31.350	30.500	31.350	31.350	23,000
2025-06-24	30.250	31.500	30.250	31.400	31.400	23,000
2025-06-23	29.600	30.550	29.600	30.250	30.250	16,000
2025-06-20	29.700	31.200	29.700	30.700	30.700	48,000
2025-06-19	32.250	32.250	29.500	30.350	30.350	124,120
2025-06-18	32.050	32.500	31.850	32.450	32.450	125,164
2025-06-17	31.900	32.200	31.600	32.000	32.000	108,000
2025-06-16	31.200	32.200	31.100	31.900	31.900	108,296
2025-06-13	30.800	31.750	30.800	31.200	31.200	85,010
2025-06-12	32.500	32.600	30.700	30.800	30.800	482,321
2025-06-11	28.000	30.800	28.000	30.800	30.800	407,100
2025-06-10	28.350	28.450	28.000	28.000	28.000	45,200
2025-06-09	27.300	27.800	27.300	27.400	27.400	10,066
2025-06-06	28.200	28.200	28.200	28.200	28.200	0
2025-06-05	28.200	28.200	28.200	28.200	28.200	3,000
2025-06-04	27.800	28.300	27.800	28.050	28.050	41,000
2025-06-03	26.500	28.250	26.300	27.400	27.400	28,200
2025-06-02	27.300	27.300	26.850	26.850	26.850	5,000
2025-05-29	27.200	27.200	27.200	27.200	27.200	3,000
2025-05-28	27.350	27.350	26.700	27.200	27.200	14,000
2025-05-27	27.650	27.850	27.200	27.350	27.350	7,000
2025-05-26	28.300	28.400	27.500	27.950	27.950	27,000
2025-05-23	27.250	28.450	27.200	28.200	28.200	124,300
2025-05-22	28.150	28.150	28.150	28.150	28.150	0
2025-05-21	28.200	28.200	27.900	28.150	28.150	18,600
2025-05-20	27.000	29.000	27.000	27.750	27.750	50,367
2025-05-19	27.350	27.350	27.350	27.350	27.350	1,112
2025-05-16	28.100	28.100	28.100	28.100	28.100	3,000
2025-05-15	27.800	28.100	27.800	28.100	28.100	6,381
2025-05-14	27.900	27.950	27.300	27.800	27.800	47,010
2025-05-13	27.900	27.900	27.100	27.100	27.100	66,103
2025-05-12	26.350	26.350	25.800	26.150	26.150	7,267
2025-05-09	25.300	25.500	25.100	25.500	25.500	6,000
2025-05-08	24.900	25.050	24.900	25.050	25.050	5,000

← NewerPage 6 of 21 · 1,222 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.