Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	24.950	24.950	24.950	24.950	24.950	3,000
2025-05-06	24.450	25.050	24.450	25.050	25.050	3,000
2025-05-05	24.850	24.850	24.350	24.450	24.450	12,500
2025-05-02	25.050	25.500	25.050	25.100	25.100	15,111
2025-04-30	24.900	25.100	24.750	24.750	24.750	27,000
2025-04-29	24.700	25.200	24.700	25.150	25.150	16,111
2025-04-28	24.900	25.500	24.500	24.550	24.550	30,040
2025-04-25	24.900	25.100	24.700	24.750	24.750	17,400
2025-04-24	24.850	25.200	24.500	24.500	24.500	22,100
2025-04-23	25.400	25.900	24.950	24.950	24.950	22,100
2025-04-22	24.400	25.000	24.400	24.500	24.500	15,003
2025-04-21	25.300	25.300	24.700	24.700	24.700	6,000
2025-04-18	26.000	26.400	25.250	25.250	25.250	28,575
2025-04-17	26.400	26.400	26.250	26.250	26.250	7,000
2025-04-16	26.500	27.800	26.000	26.000	26.000	52,000
2025-04-15	25.600	26.700	25.600	26.500	26.500	34,000
2025-04-14	25.500	26.350	25.200	25.300	25.300	68,000
2025-04-11	21.100	24.450	21.100	24.250	24.250	61,240
2025-04-10	22.250	22.250	22.250	22.250	22.250	3,000
2025-04-09	22.600	22.600	20.150	20.250	20.250	71,300
2025-04-08	22.000	22.550	21.900	22.050	22.050	103,273
2025-04-07	24.300	24.300	24.300	24.300	24.300	13,000
2025-04-02	26.800	27.000	26.800	27.000	27.000	2,079
2025-04-01	26.450	27.300	26.450	27.200	27.200	5,000
2025-03-31	26.800	26.800	26.250	26.450	26.450	40,100
2025-03-28	27.300	27.400	26.700	26.850	26.850	44,208
2025-03-27	27.550	27.600	27.450	27.500	27.500	15,241
2025-03-26	28.000	28.000	27.800	27.800	27.800	11,125
2025-03-25	27.700	27.850	27.350	27.800	27.800	24,000
2025-03-24	28.050	28.050	27.900	27.900	27.900	11,000
2025-03-21	28.300	28.350	27.700	27.950	27.950	28,000
2025-03-20	28.350	28.350	27.550	27.550	27.550	66,097
2025-03-19	28.050	28.050	27.800	27.900	27.900	54,010
2025-03-18	28.150	28.200	28.100	28.150	28.150	27,000
2025-03-17	28.800	28.800	28.000	28.150	28.150	58,018
2025-03-14	28.000	28.750	27.850	28.750	28.750	99,000
2025-03-13	28.800	29.200	28.150	28.200	28.200	107,310
2025-03-12	29.150	29.850	28.800	28.800	28.800	223,200
2025-03-11	29.100	34.000	28.600	28.600	28.600	2,433,300
2025-03-10	28.400	30.950	28.400	30.950	30.950	313,162
2025-03-07	28.000	28.150	28.000	28.150	28.150	12,000
2025-03-06	28.400	28.400	28.400	28.400	28.400	1,001
2025-03-05	28.050	28.500	28.050	28.500	28.500	8,001
2025-03-04	28.050	28.350	28.050	28.350	28.350	4,000
2025-03-03	28.000	28.400	27.950	28.200	28.200	13,200
2025-02-27	28.750	28.800	28.350	28.350	28.350	11,003
2025-02-26	28.250	28.450	28.200	28.300	28.300	13,000
2025-02-25	28.600	28.600	28.600	28.600	28.600	0
2025-02-24	28.700	28.850	28.500	28.600	28.600	17,000
2025-02-21	28.500	28.800	27.950	28.700	28.700	27,000
2025-02-20	28.000	28.750	27.850	28.500	28.500	33,000
2025-02-19	28.150	28.650	28.150	28.250	28.250	11,000
2025-02-18	28.350	28.400	28.350	28.400	28.400	2,000
2025-02-17	29.000	29.100	28.500	28.750	28.750	18,033
2025-02-14	29.600	29.600	28.850	28.950	28.950	56,000
2025-02-13	28.350	28.800	28.350	28.600	28.600	13,517
2025-02-12	29.750	30.000	28.050	28.300	28.300	261,842
2025-02-11	26.700	29.250	26.650	29.250	29.250	154,102
2025-02-10	26.600	26.600	26.600	26.600	26.600	1,000
2025-02-07	26.850	26.850	26.850	26.850	26.850	2,015

← NewerPage 7 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.