Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	30.000	30.350	30.000	30.000	30.000	26,012
2024-11-01	30.100	30.150	29.850	30.150	30.150	15,000
2024-10-30	30.600	30.600	30.050	30.100	30.100	43,132
2024-10-29	30.300	30.600	30.250	30.250	30.250	28,010
2024-10-28	30.300	30.350	30.300	30.300	30.300	11,010
2024-10-25	30.600	30.900	30.200	30.400	30.400	74,164
2024-10-24	30.900	30.900	30.550	30.600	30.600	35,015
2024-10-23	30.950	31.200	30.900	30.900	30.900	39,088
2024-10-22	31.150	31.400	30.850	30.950	30.950	79,488
2024-10-21	31.200	31.400	31.100	31.150	31.150	17,000
2024-10-18	31.650	31.650	31.400	31.400	31.400	6,000
2024-10-17	31.200	31.550	31.200	31.400	31.400	38,100
2024-10-16	31.350	31.600	31.300	31.350	31.350	25,000
2024-10-15	31.150	31.550	31.150	31.250	31.250	17,000
2024-10-14	31.250	31.250	31.150	31.150	31.150	14,000
2024-10-11	32.350	32.350	30.500	31.250	31.250	146,110
2024-10-09	32.800	33.000	32.100	32.700	32.700	100,000
2024-10-08	33.250	33.300	32.850	33.100	33.100	24,171
2024-10-07	32.800	33.500	32.700	33.200	33.200	18,000
2024-10-04	33.550	33.550	32.850	32.850	32.850	58,000
2024-10-01	33.650	33.750	33.400	33.750	33.750	61,000
2024-09-30	34.100	34.100	33.650	33.950	33.950	36,000
2024-09-27	33.650	34.200	33.400	34.000	34.000	86,033
2024-09-26	34.750	34.750	33.200	33.300	33.300	103,200
2024-09-25	34.250	34.800	34.050	34.250	34.250	84,000
2024-09-24	36.950	36.950	33.800	34.250	34.250	243,298
2024-09-23	34.050	36.300	33.500	35.850	35.850	372,007
2024-09-20	34.350	34.350	33.350	34.100	34.100	94,055
2024-09-19	33.700	34.250	33.350	33.750	33.750	164,000
2024-09-18	33.700	33.900	33.300	33.350	33.350	89,167
2024-09-16	33.450	34.200	32.800	33.400	33.400	216,027
2024-09-13	32.500	32.900	32.200	32.250	32.250	44,000
2024-09-12	32.000	32.500	31.800	32.200	32.200	108,000
2024-09-11	31.500	32.100	31.500	31.500	31.500	105,000
2024-09-10	33.700	33.900	31.000	31.600	31.600	241,254
2024-09-09	32.500	33.400	32.100	33.100	33.100	276,000
2024-09-06	35.200	36.200	33.900	33.900	33.900	978,770
2024-09-05	32.750	35.100	32.700	35.100	35.100	1,258,100
2024-09-04	32.400	32.950	30.600	31.950	31.950	328,075
2024-09-03	34.500	35.050	33.400	33.850	33.850	283,010
2024-09-02	35.950	36.200	34.000	34.400	34.400	607,400
2024-08-30	36.400	39.100	34.400	35.950	35.950	3,009,068
2024-08-29	32.300	35.650	32.300	35.650	35.650	1,073,040
2024-08-28	31.700	33.000	31.700	32.450	32.450	146,000
2024-08-27	31.650	31.650	31.350	31.600	31.600	10,250
2024-08-26	31.400	31.800	31.400	31.800	31.800	47,012
2024-08-23	31.500	31.500	31.500	31.500	31.500	2,000
2024-08-22	31.750	31.750	31.200	31.500	31.500	18,000
2024-08-21	31.650	31.650	31.200	31.500	31.500	14,015
2024-08-20	31.800	31.800	31.450	31.650	31.650	12,260
2024-08-19	31.700	31.800	31.350	31.600	31.600	9,099
2024-08-16	31.800	31.800	30.800	31.700	31.700	51,000
2024-08-15	31.300	31.550	31.000	31.550	31.550	42,000
2024-08-14	31.600	31.900	30.400	31.600	31.600	23,000
2024-08-13	31.250	31.600	30.800	31.600	31.600	18,000
2024-08-12	31.300	31.350	30.800	31.200	31.200	27,000
2024-08-09	30.500	32.300	30.500	31.050	31.050	54,009
2024-08-08	29.900	31.000	29.900	31.000	31.000	41,000
2024-08-07	29.800	31.400	29.250	31.000	31.000	47,000
2024-08-06	28.300	29.450	28.000	28.750	28.750	57,000

← NewerPage 9 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.