Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.900	14.900	14.750	14.850	14.850	11,151
2023-11-01	14.650	14.900	14.600	14.900	14.900	12,285
2023-10-31	14.800	14.800	14.700	14.700	14.700	20,061
2023-10-30	15.300	15.300	15.050	15.050	15.050	16,046
2023-10-27	15.200	15.350	14.800	15.350	15.350	118,788
2023-10-26	14.800	15.150	14.800	15.000	15.000	138,260
2023-10-25	14.750	15.000	14.700	14.800	14.800	140,400
2023-10-24	14.300	14.600	14.300	14.550	14.550	26,109
2023-10-23	14.400	14.550	14.400	14.500	14.500	66,155
2023-10-20	14.200	14.400	14.200	14.400	14.400	19,010
2023-10-19	14.600	14.600	14.300	14.350	14.350	22,447
2023-10-18	14.500	14.650	14.450	14.450	14.450	20,192
2023-10-17	14.450	14.750	14.400	14.550	14.550	66,641
2023-10-16	14.350	14.650	14.350	14.500	14.500	119,117
2023-10-13	14.350	14.500	14.250	14.500	14.500	64,222
2023-10-12	14.400	14.500	14.150	14.450	14.450	138,284
2023-10-11	14.150	14.350	14.050	14.300	14.300	91,424
2023-10-06	14.300	14.400	14.000	14.000	14.000	96,157
2023-10-05	14.300	14.600	14.300	14.350	14.350	33,141
2023-10-04	14.500	14.500	14.200	14.250	14.250	57,062
2023-10-03	14.700	14.800	14.700	14.700	14.700	14,000
2023-10-02	14.750	14.900	14.650	14.700	14.700	110,559
2023-09-28	14.800	15.300	14.800	14.850	14.850	63,000
2023-09-27	14.950	15.000	14.650	14.800	14.800	42,871
2023-09-26	15.050	15.050	14.600	14.800	14.800	80,209
2023-09-25	15.300	15.300	15.100	15.100	15.100	613,260
2023-09-22	14.700	15.500	14.450	15.500	15.500	131,039
2023-09-21	14.500	14.600	14.500	14.500	14.500	35,047
2023-09-20	14.550	14.600	14.550	14.600	14.600	22,000
2023-09-19	14.750	14.850	14.500	14.600	14.600	95,376
2023-09-18	14.300	14.750	14.300	14.750	14.750	84,007
2023-09-15	14.200	14.450	14.200	14.450	14.450	86,435
2023-09-14	14.150	14.200	14.100	14.200	14.200	25,166
2023-09-13	14.050	14.200	14.050	14.150	14.150	79,056
2023-09-12	14.150	14.150	14.000	14.100	14.100	46,000
2023-09-11	14.100	14.150	14.100	14.100	14.100	47,001
2023-09-08	14.150	14.150	14.050	14.100	14.100	29,045
2023-09-07	14.100	14.200	14.100	14.150	14.150	69,014
2023-09-06	14.300	14.300	14.000	14.100	14.100	159,165
2023-09-05	14.450	14.450	14.300	14.300	14.300	27,051
2023-09-04	14.350	14.900	14.300	14.550	14.550	82,122
2023-09-01	14.200	14.400	14.200	14.350	14.350	29,011
2023-08-31	14.300	14.350	14.200	14.200	14.200	28,181
2023-08-30	14.450	14.450	14.250	14.300	14.300	26,064
2023-08-29	14.150	14.300	14.150	14.200	14.200	20,000
2023-08-28	14.150	14.450	14.050	14.300	14.300	46,665
2023-08-25	14.200	14.350	14.150	14.250	14.250	26,060
2023-08-24	14.200	14.300	14.200	14.250	14.250	22,388
2023-08-23	14.450	14.450	14.200	14.250	14.250	20,001
2023-08-22	14.250	14.350	14.250	14.300	14.300	34,847
2023-08-21	14.100	14.400	14.100	14.250	14.250	86,029
2023-08-18	14.300	14.550	14.000	14.000	14.000	124,001
2023-08-17	14.050	14.400	14.050	14.350	14.350	44,098
2023-08-16	14.100	14.300	14.000	14.200	14.200	73,752
2023-08-15	14.100	14.400	14.100	14.250	14.250	70,180
2023-08-14	14.350	14.350	13.850	14.100	14.100	286,898
2023-08-11	14.600	14.600	14.300	14.350	14.350	125,338
2023-08-10	14.850	14.900	14.750	14.800	14.800	51,001
2023-08-09	15.100	15.100	15.050	15.050	15.050	60,559
2023-08-08	15.200	15.200	15.050	15.100	15.100	57,137

← NewerPage 13 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.