Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.800	59.800	59.800	59.800	59.800	887,186
2026-10-15	52.000	54.400	52.000	54.400	54.400	3,235,061
2026-10-14	46.050	49.500	46.000	49.500	49.500	576,000
2026-10-13	47.450	48.200	45.000	45.000	45.000	1,154,072
2026-10-12	50.500	50.800	49.200	49.500	49.500	822,051
2026-10-08	52.000	52.200	50.500	52.200	52.200	620,856
2026-10-07	55.900	55.900	52.800	53.200	53.200	981,090
2026-10-06	51.600	53.500	48.800	52.800	52.800	1,417,035
2026-10-05	56.300	56.300	49.800	51.000	51.000	7,913,452
2026-10-02	51.200	51.200	51.200	51.200	51.200	1,035,211
2026-10-01	45.100	46.550	44.000	46.550	46.550	1,480,093
2026-09-30	38.850	42.350	38.650	42.350	42.350	3,576,083
2026-09-29	36.800	39.950	36.500	38.500	38.500	2,667,039
2026-09-24	37.650	38.300	35.500	36.800	36.800	3,045,000
2026-09-23	39.700	40.250	36.200	37.300	37.300	5,846,346
2026-09-22	35.000	37.300	34.600	37.300	37.300	1,352,271
2026-09-21	33.050	35.250	32.000	33.950	33.950	4,514,229
2026-09-18	32.450	33.900	31.500	33.900	33.900	4,570,193
2026-09-17	27.950	30.850	27.800	30.850	30.850	3,393,044
2026-09-16	26.000	28.050	25.800	28.050	28.050	1,171,021
2026-09-15	26.700	27.050	25.450	25.500	25.500	765,902
2026-09-14	28.150	29.900	26.000	26.650	26.650	1,942,475
2026-09-11	29.500	29.500	27.700	28.400	28.400	1,186,091
2026-09-10	27.300	28.150	27.250	27.600	27.600	1,187,350
2026-09-09	25.450	27.850	25.450	27.300	27.300	1,760,630
2026-09-08	25.700	26.300	25.000	25.450	25.450	528,040
2026-09-07	26.100	27.350	25.700	25.700	25.700	1,211,003
2026-09-04	25.150	26.650	24.450	26.050	26.050	1,667,614
2026-09-03	24.450	25.550	24.450	25.550	25.550	1,078,002
2026-09-02	23.900	24.900	23.850	24.650	24.650	734,770
2026-09-01	24.450	25.450	23.400	23.900	23.900	3,441,015
2026-08-31	28.000	28.200	25.950	26.000	26.000	4,329,436
2026-08-28	23.700	25.650	23.450	25.650	25.650	3,671,138
2026-08-27	22.950	23.900	22.900	23.350	23.350	784,000
2026-08-26	23.700	24.250	22.750	23.000	23.000	646,001
2026-08-25	21.950	23.750	21.950	23.750	23.750	1,104,019
2026-08-24	21.900	22.350	21.400	22.000	22.000	599,000
2026-08-21	22.700	22.900	22.000	22.000	22.000	304,001
2026-08-20	22.500	23.200	22.250	22.750	22.750	703,002
2026-08-19	21.900	24.150	21.850	22.500	22.500	1,387,013
2026-08-18	22.150	22.300	21.250	22.000	22.000	881,065
2026-08-17	23.000	23.600	21.750	21.950	21.950	2,047,050
2026-08-14	20.750	22.650	20.600	22.600	22.600	2,213,438
2026-08-13	21.550	22.000	20.600	20.600	20.600	1,350,000
2026-08-12	20.750	22.000	20.550	22.000	22.000	2,262,137
2026-08-11	19.400	20.550	19.050	20.550	20.550	2,969,785
2026-08-10	17.000	18.700	17.000	18.700	18.700	1,718,115
2026-08-07	16.100	17.100	16.100	17.000	17.000	502,000
2026-08-06	15.800	16.350	15.800	16.350	16.350	173,000
2026-08-05	15.550	16.000	15.500	16.000	16.000	103,000
2026-08-04	15.200	15.750	15.200	15.750	15.750	81,000
2026-08-03	15.250	15.500	15.000	15.500	15.500	143,000
2026-07-31	14.700	15.300	14.700	15.300	15.300	115,000
2026-07-30	14.950	15.000	14.650	14.650	14.650	73,000
2026-07-29	14.700	15.000	14.600	15.000	15.000	116,016
2026-07-28	15.100	15.200	14.700	14.700	14.700	79,000
2026-07-27	15.300	15.300	15.100	15.300	15.300	91,000
2026-07-24	15.200	15.400	15.050	15.400	15.400	115,000
2026-07-23	15.150	15.350	15.000	15.350	15.350	118,000
2026-07-22	14.900	15.300	14.900	15.300	15.300	120,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2000 TWD
2021-08-25	0.3000 TWD
2020-07-22	0.2000 TWD
2019-08-01	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.