Chia Ta World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.650 | 16.850 | 16.550 | 16.600 | 16.600 | 86,115 |
| 2024-05-02 | 16.750 | 16.800 | 16.500 | 16.650 | 16.650 | 89,368 |
| 2024-04-30 | 17.050 | 17.100 | 16.600 | 16.700 | 16.700 | 201,474 |
| 2024-04-29 | 16.700 | 17.300 | 16.700 | 17.050 | 17.050 | 160,656 |
| 2024-04-26 | 16.900 | 16.950 | 16.600 | 16.650 | 16.650 | 209,723 |
| 2024-04-25 | 17.150 | 17.250 | 16.800 | 16.900 | 16.900 | 125,556 |
| 2024-04-24 | 17.300 | 17.350 | 16.950 | 17.150 | 17.150 | 161,599 |
| 2024-04-23 | 17.300 | 17.750 | 17.150 | 17.200 | 17.200 | 151,382 |
| 2024-04-22 | 17.700 | 17.700 | 16.950 | 17.150 | 17.150 | 221,473 |
| 2024-04-19 | 17.800 | 18.100 | 17.200 | 17.500 | 17.500 | 264,369 |
| 2024-04-18 | 18.150 | 18.800 | 17.500 | 17.800 | 17.800 | 1,057,073 |
| 2024-04-17 | 17.350 | 18.150 | 17.250 | 17.950 | 17.950 | 344,181 |
| 2024-04-16 | 18.150 | 18.150 | 17.000 | 17.050 | 17.050 | 437,979 |
| 2024-04-15 | 18.300 | 19.050 | 18.050 | 18.050 | 18.050 | 1,140,377 |
| 2024-04-12 | 17.600 | 18.300 | 17.450 | 18.300 | 18.300 | 887,307 |
| 2024-04-11 | 17.550 | 17.750 | 17.300 | 17.350 | 17.350 | 479,645 |
| 2024-04-10 | 18.000 | 18.000 | 17.100 | 17.700 | 17.700 | 959,408 |
| 2024-04-09 | 16.800 | 18.000 | 16.650 | 17.450 | 17.450 | 2,621,473 |
| 2024-04-08 | 16.500 | 16.950 | 16.500 | 16.800 | 16.800 | 413,687 |
| 2024-04-03 | 17.200 | 17.800 | 16.300 | 16.300 | 16.300 | 959,480 |
| 2024-04-02 | 16.350 | 16.500 | 16.050 | 16.500 | 16.500 | 105,210 |
| 2024-04-01 | 16.000 | 16.700 | 15.900 | 16.250 | 16.250 | 53,036 |
| 2024-03-29 | 16.150 | 16.200 | 16.000 | 16.000 | 16.000 | 57,481 |
| 2024-03-28 | 16.200 | 16.400 | 16.100 | 16.100 | 16.100 | 64,014 |
| 2024-03-27 | 15.800 | 16.150 | 15.800 | 15.950 | 15.950 | 59,067 |
| 2024-03-26 | 15.800 | 16.000 | 15.800 | 15.800 | 15.800 | 107,298 |
| 2024-03-25 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 41,223 |
| 2024-03-22 | 15.800 | 16.000 | 15.700 | 15.950 | 15.950 | 111,021 |
| 2024-03-21 | 15.900 | 16.000 | 15.800 | 15.800 | 15.800 | 89,150 |
| 2024-03-20 | 15.800 | 15.850 | 15.700 | 15.700 | 15.700 | 99,108 |
| 2024-03-19 | 16.000 | 16.100 | 15.750 | 15.800 | 15.800 | 151,590 |
| 2024-03-18 | 16.000 | 16.300 | 16.000 | 16.000 | 16.000 | 137,108 |
| 2024-03-15 | 17.200 | 17.400 | 16.000 | 16.000 | 16.000 | 1,162,349 |
| 2024-03-14 | 15.400 | 16.950 | 15.400 | 16.950 | 16.950 | 865,504 |
| 2024-03-13 | 15.900 | 15.900 | 15.450 | 15.450 | 15.450 | 105,094 |
| 2024-03-12 | 16.000 | 16.000 | 15.800 | 15.950 | 15.950 | 96,383 |
| 2024-03-11 | 16.000 | 16.050 | 15.850 | 16.000 | 16.000 | 37,057 |
| 2024-03-08 | 16.000 | 16.050 | 15.800 | 15.950 | 15.950 | 115,382 |
| 2024-03-07 | 16.250 | 16.250 | 16.000 | 16.000 | 16.000 | 92,575 |
| 2024-03-06 | 16.450 | 16.600 | 16.200 | 16.250 | 16.250 | 243,269 |
| 2024-03-05 | 16.650 | 16.700 | 16.450 | 16.500 | 16.500 | 96,723 |
| 2024-03-04 | 16.750 | 17.000 | 16.650 | 16.650 | 16.650 | 59,651 |
| 2024-03-01 | 16.950 | 16.950 | 16.750 | 16.750 | 16.750 | 40,296 |
| 2024-02-29 | 17.200 | 17.200 | 16.850 | 16.900 | 16.900 | 95,094 |
| 2024-02-27 | 17.100 | 17.100 | 16.600 | 16.700 | 16.700 | 215,348 |
| 2024-02-26 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 148,130 |
| 2024-02-23 | 17.250 | 17.250 | 16.950 | 17.000 | 17.000 | 179,463 |
| 2024-02-22 | 17.250 | 17.400 | 16.950 | 16.950 | 16.950 | 159,379 |
| 2024-02-21 | 17.200 | 17.200 | 16.950 | 17.000 | 17.000 | 184,206 |
| 2024-02-20 | 17.500 | 17.500 | 17.000 | 17.000 | 17.000 | 141,994 |
| 2024-02-19 | 16.800 | 17.400 | 16.800 | 17.150 | 17.150 | 211,626 |
| 2024-02-16 | 16.600 | 16.750 | 16.500 | 16.600 | 16.600 | 136,442 |
| 2024-02-15 | 16.100 | 16.300 | 16.050 | 16.300 | 16.300 | 87,747 |
| 2024-02-05 | 16.150 | 16.250 | 16.000 | 16.100 | 16.100 | 115,351 |
| 2024-02-02 | 16.600 | 16.600 | 16.150 | 16.150 | 16.150 | 130,919 |
| 2024-02-01 | 16.550 | 16.700 | 16.500 | 16.550 | 16.550 | 60,066 |
| 2024-01-31 | 16.900 | 16.900 | 16.550 | 16.600 | 16.600 | 78,142 |
| 2024-01-30 | 16.950 | 17.200 | 16.550 | 16.700 | 16.700 | 214,229 |
| 2024-01-29 | 16.350 | 17.000 | 16.350 | 16.750 | 16.750 | 149,952 |
| 2024-01-26 | 16.600 | 16.600 | 16.300 | 16.350 | 16.350 | 96,110 |
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.