Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.600	16.600	16.300	16.350	16.350	96,110
2024-01-25	16.850	16.850	16.400	16.450	16.450	135,297
2024-01-24	16.300	16.900	16.300	16.600	16.600	186,262
2024-01-23	16.250	16.350	16.100	16.300	16.300	90,000
2024-01-22	16.100	16.200	15.800	16.100	16.100	161,910
2024-01-19	16.400	16.400	15.900	16.050	16.050	139,619
2024-01-18	15.900	16.100	15.750	15.950	15.950	141,262
2024-01-17	16.550	16.650	15.800	15.850	15.850	594,696
2024-01-16	17.400	17.400	16.650	16.650	16.650	290,404
2024-01-15	17.200	17.450	17.150	17.200	17.200	164,704
2024-01-12	17.150	17.800	16.700	17.150	17.150	687,805
2024-01-11	17.250	17.450	17.200	17.200	17.200	183,691
2024-01-10	17.600	17.600	17.250	17.250	17.250	201,865
2024-01-09	18.100	18.200	17.550	17.650	17.650	359,363
2024-01-08	18.150	18.350	18.050	18.050	18.050	298,738
2024-01-05	19.000	19.400	18.250	18.300	18.300	1,463,313
2024-01-04	17.300	19.000	17.300	19.000	19.000	2,016,193
2024-01-03	17.800	17.800	17.300	17.300	17.300	260,970
2024-01-02	18.200	18.200	17.650	17.650	17.650	389,388
2023-12-29	18.400	18.400	18.050	18.050	18.050	450,629
2023-12-28	18.500	18.650	18.100	18.150	18.150	730,477
2023-12-27	19.500	19.550	18.300	18.450	18.450	1,542,038
2023-12-26	19.300	19.900	18.900	18.900	18.900	2,678,642
2023-12-25	19.200	19.950	18.550	18.700	18.700	3,912,716
2023-12-22	18.850	19.050	18.050	18.300	18.300	2,315,364
2023-12-21	20.200	20.800	19.050	19.250	19.250	9,140,535
2023-12-20	17.250	18.950	17.200	18.950	18.950	6,947,889
2023-12-19	16.550	17.700	16.000	17.250	17.250	3,707,862
2023-12-18	16.800	17.600	16.000	16.100	16.100	3,088,492
2023-12-15	15.500	16.900	15.500	16.850	16.850	2,716,058
2023-12-14	15.250	15.400	15.250	15.400	15.400	88,107
2023-12-13	15.150	15.300	15.150	15.250	15.250	38,018
2023-12-12	15.100	15.300	15.000	15.300	15.300	69,600
2023-12-11	15.200	15.250	15.150	15.200	15.200	70,500
2023-12-08	15.200	15.300	15.150	15.250	15.250	24,648
2023-12-07	15.150	15.250	15.000	15.200	15.200	115,445
2023-12-06	15.050	15.250	15.050	15.150	15.150	34,177
2023-12-05	15.150	15.200	15.000	15.000	15.000	45,042
2023-12-04	15.100	15.250	14.950	15.250	15.250	98,007
2023-12-01	15.050	15.150	15.050	15.100	15.100	33,058
2023-11-30	15.000	15.100	15.000	15.100	15.100	23,329
2023-11-29	14.950	15.150	14.950	15.150	15.150	62,574
2023-11-28	14.750	15.100	14.750	15.050	15.050	46,008
2023-11-27	14.750	14.900	14.750	14.900	14.900	17,139
2023-11-24	14.950	15.000	14.950	14.950	14.950	38,257
2023-11-23	14.950	15.100	14.950	15.000	15.000	13,050
2023-11-22	15.100	15.100	14.950	15.050	15.050	22,436
2023-11-21	14.950	15.150	14.950	15.100	15.100	646,257
2023-11-20	14.850	15.000	14.700	14.950	14.950	92,436
2023-11-17	14.800	14.900	14.700	14.900	14.900	15,007
2023-11-16	14.800	15.100	14.700	14.900	14.900	137,166
2023-11-15	14.500	14.650	14.450	14.650	14.650	17,180
2023-11-14	14.400	14.550	14.400	14.500	14.500	39,000
2023-11-13	14.500	14.500	14.400	14.400	14.400	15,000
2023-11-10	14.300	14.400	14.300	14.350	14.350	44,033
2023-11-09	14.550	14.550	14.250	14.350	14.350	54,611
2023-11-08	14.450	14.450	14.400	14.400	14.400	25,006
2023-11-07	14.450	14.450	14.350	14.450	14.450	22,685
2023-11-06	14.550	14.550	14.350	14.550	14.550	55,797
2023-11-03	15.050	15.050	14.450	14.450	14.450	100,050

← NewerPage 12 of 21 · 1,220 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.