Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.300	15.500	15.250	15.450	15.450	73,002
2024-07-30	15.250	15.550	15.050	15.500	15.500	171,175
2024-07-29	15.250	15.300	15.200	15.250	15.250	96,225
2024-07-26	15.450	15.500	15.200	15.400	15.400	157,063
2024-07-23	15.550	15.650	15.300	15.450	15.450	128,391
2024-07-22	15.300	15.700	15.100	15.600	15.600	225,866
2024-07-19	15.850	15.850	15.250	15.300	15.300	149,793
2024-07-18	15.800	16.150	15.650	15.800	15.800	176,984
2024-07-17	15.850	16.050	15.800	15.800	15.800	172,473
2024-07-16	15.750	15.900	15.700	15.750	15.750	103,400
2024-07-15	16.050	16.200	15.700	15.800	15.800	154,670
2024-07-12	15.900	16.050	15.750	16.000	16.000	144,048
2024-07-11	15.600	15.900	15.500	15.800	15.800	111,021
2024-07-10	15.500	15.800	15.500	15.600	15.600	103,355
2024-07-09	15.700	15.700	15.400	15.400	15.400	131,230
2024-07-08	16.050	16.050	15.700	15.750	15.750	141,190
2024-07-05	15.750	16.100	15.500	16.050	16.050	342,678
2024-07-04	15.300	15.850	15.300	15.800	15.800	183,458
2024-07-03	15.250	15.400	15.250	15.350	15.350	108,026
2024-07-02	15.500	15.500	15.200	15.200	15.200	79,021
2024-07-01	15.400	15.600	15.150	15.500	15.500	180,750
2024-06-28	15.350	15.400	15.250	15.300	15.300	100,328
2024-06-27	15.250	15.350	15.200	15.350	15.350	122,157
2024-06-26	15.350	15.400	15.300	15.300	15.300	90,000
2024-06-25	15.550	15.550	15.250	15.350	15.350	120,650
2024-06-24	15.550	15.700	15.400	15.450	15.450	110,301
2024-06-21	15.600	15.800	15.500	15.750	15.750	149,445
2024-06-20	15.650	15.650	15.500	15.500	15.500	133,563
2024-06-19	16.000	16.050	15.500	15.600	15.600	253,384
2024-06-18	15.950	16.200	15.700	16.000	16.000	198,771
2024-06-17	15.800	15.900	15.650	15.850	15.850	175,262
2024-06-14	15.250	15.850	15.150	15.650	15.650	203,283
2024-06-13	15.200	15.250	15.100	15.200	15.200	75,019
2024-06-12	15.550	15.550	15.150	15.150	15.150	133,543
2024-06-11	15.700	15.750	15.450	15.450	15.450	85,209
2024-06-07	15.450	15.850	15.450	15.750	15.750	176,473
2024-06-06	15.800	15.800	15.400	15.450	15.450	216,444
2024-06-05	15.900	15.900	15.650	15.650	15.650	117,098
2024-06-04	15.950	16.000	15.750	15.750	15.750	134,015
2024-06-03	15.900	16.000	15.800	15.900	15.900	122,131
2024-05-31	15.950	16.150	15.850	15.950	15.950	160,145
2024-05-30	15.950	16.000	15.800	15.850	15.850	183,220
2024-05-29	16.250	16.250	15.950	16.000	16.000	242,899
2024-05-28	16.000	16.300	16.000	16.250	16.250	137,134
2024-05-27	16.300	16.300	15.950	16.050	16.050	135,783
2024-05-24	16.000	16.100	15.800	16.050	16.050	100,393
2024-05-23	16.350	16.350	15.950	16.100	16.100	356,548
2024-05-22	16.650	16.650	16.400	16.400	16.400	144,839
2024-05-21	16.900	16.900	16.450	16.550	16.550	229,700
2024-05-20	16.250	17.250	16.250	16.800	16.800	895,202
2024-05-17	16.300	16.550	16.100	16.200	16.200	162,101
2024-05-16	16.200	16.400	16.100	16.150	16.150	184,322
2024-05-15	16.300	16.400	16.100	16.100	16.100	97,254
2024-05-14	16.300	16.350	16.100	16.150	16.150	77,482
2024-05-13	16.200	16.400	16.200	16.250	16.250	90,124
2024-05-10	16.300	16.400	16.100	16.200	16.200	108,806
2024-05-09	16.400	16.450	16.300	16.300	16.300	128,019
2024-05-08	16.450	16.550	16.300	16.350	16.350	113,329
2024-05-07	16.650	16.650	16.250	16.300	16.300	136,129
2024-05-06	16.800	16.800	16.500	16.650	16.650	113,087

← NewerPage 10 of 21 · 1,219 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.