Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.300	15.350	15.150	15.150	15.150	78,009
2023-08-04	15.200	15.350	15.150	15.200	15.200	66,307
2023-08-02	15.150	15.750	15.150	15.200	15.200	518,571
2023-08-01	15.350	15.350	15.100	15.100	15.100	51,131
2023-07-31	15.500	15.500	15.100	15.150	15.150	122,393
2023-07-28	15.150	15.550	15.100	15.550	15.550	159,089
2023-07-27	15.150	15.250	15.100	15.150	15.150	220,021
2023-07-26	14.500	15.200	14.500	14.900	14.900	241,008
2023-07-25	14.300	14.550	14.300	14.500	14.500	103,170
2023-07-24	14.050	14.600	14.050	14.450	14.450	82,051
2023-07-21	14.250	14.400	14.050	14.050	14.050	49,135
2023-07-20	14.050	14.400	14.000	14.400	14.400	66,100
2023-07-19	14.100	14.400	14.050	14.050	14.050	53,150
2023-07-18	13.950	14.300	13.950	14.300	14.300	230,097
2023-07-17	14.050	14.100	13.850	13.950	13.950	67,361
2023-07-14	14.300	14.300	14.050	14.050	14.050	46,644
2023-07-13	14.000	14.200	13.950	13.950	13.950	73,482
2023-07-12	14.100	14.100	13.850	13.950	13.950	143,570
2023-07-11	14.400	14.600	14.000	14.100	14.100	202,032
2023-07-10	14.850	14.950	14.300	14.350	14.350	156,151
2023-07-07	14.650	14.750	14.600	14.750	14.750	93,338
2023-07-06	15.000	15.000	14.750	14.800	14.800	165,136
2023-07-05	15.000	15.050	14.900	14.900	14.900	61,029
2023-07-04	15.050	15.150	15.000	15.000	15.000	56,300
2023-07-03	15.000	15.050	14.950	15.000	15.000	54,196
2023-06-30	15.200	15.200	14.950	15.000	15.000	50,000
2023-06-29	15.100	15.250	15.100	15.100	15.100	78,200
2023-06-28	15.100	15.250	15.000	15.050	15.050	86,045
2023-06-27	15.200	15.200	15.000	15.050	15.050	63,090
2023-06-26	14.800	15.200	14.800	15.200	15.200	99,223
2023-06-21	15.000	15.150	14.800	14.800	14.800	208,000
2023-06-20	15.300	15.300	15.000	15.050	15.050	78,007
2023-06-19	15.150	15.200	15.100	15.100	15.100	74,007
2023-06-16	15.100	15.300	15.000	15.100	15.100	83,143
2023-06-15	15.100	15.150	15.050	15.100	15.100	68,219
2023-06-14	15.200	15.250	15.100	15.100	15.100	84,057
2023-06-13	15.450	15.450	14.900	15.100	15.100	214,787
2023-06-12	15.850	15.850	15.250	15.350	15.350	201,289
2023-06-09	15.100	15.950	15.050	15.950	15.950	154,516
2023-06-08	15.200	15.200	15.050	15.050	15.050	69,112
2023-06-07	15.250	15.350	15.200	15.200	15.200	57,509
2023-06-06	15.300	15.400	15.150	15.250	15.250	57,428
2023-06-05	15.050	15.650	15.050	15.300	15.300	194,050
2023-06-02	15.250	15.250	15.000	15.050	15.050	106,386
2023-06-01	15.100	15.300	15.050	15.100	15.100	45,007
2023-05-31	15.100	15.300	15.100	15.150	15.150	68,018
2023-05-30	15.050	15.250	15.050	15.100	15.100	46,010
2023-05-29	15.200	15.300	15.100	15.100	15.100	57,288
2023-05-26	15.350	15.350	15.000	15.100	15.100	69,007
2023-05-25	15.500	15.500	15.300	15.350	15.350	82,361
2023-05-24	15.300	15.450	15.300	15.450	15.450	69,146
2023-05-23	15.200	15.350	15.100	15.350	15.350	70,000
2023-05-22	15.100	15.200	15.000	15.050	15.050	75,254
2023-05-19	15.100	15.200	15.000	15.000	15.000	129,768
2023-05-18	15.250	15.300	15.150	15.150	15.150	82,191
2023-05-17	15.100	15.400	15.050	15.250	15.250	152,200
2023-05-16	14.900	15.200	14.900	15.000	15.000	86,710
2023-05-15	14.900	15.000	14.750	14.900	14.900	89,111
2023-05-12	15.150	15.150	14.800	14.900	14.900	62,272
2023-05-11	15.150	15.150	14.850	14.850	14.850	161,255

← NewerPage 14 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.