Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.300	15.300	15.150	15.200	15.200	56,276
2023-05-09	15.200	15.400	15.050	15.350	15.350	151,026
2023-05-08	15.300	15.350	15.200	15.200	15.200	98,000
2023-05-05	15.250	15.300	15.200	15.200	15.200	81,000
2023-05-04	15.300	15.300	15.100	15.200	15.200	105,637
2023-05-03	15.300	15.300	15.150	15.200	15.200	83,002
2023-05-02	15.600	15.600	15.350	15.350	15.350	85,982
2023-04-28	15.800	15.900	15.400	15.400	15.400	143,158
2023-04-27	15.300	15.500	15.200	15.500	15.500	88,057
2023-04-26	15.050	15.350	15.050	15.300	15.300	63,100
2023-04-25	15.600	15.700	15.100	15.200	15.200	278,447
2023-04-24	15.650	15.800	15.550	15.600	15.600	266,007
2023-04-21	15.950	15.950	15.550	15.650	15.650	203,226
2023-04-20	16.300	16.300	15.900	15.950	15.950	318,267
2023-04-19	16.500	16.700	16.250	16.300	16.300	189,493
2023-04-18	16.900	17.400	16.350	16.350	16.350	945,394
2023-04-17	15.850	16.650	15.700	16.650	16.650	560,121
2023-04-14	15.800	15.900	15.750	15.850	15.850	158,032
2023-04-13	15.850	16.050	15.800	15.900	15.900	165,023
2023-04-12	15.700	15.950	15.700	15.850	15.850	93,000
2023-04-11	15.950	16.000	15.750	15.750	15.750	68,074
2023-04-10	16.100	16.100	15.750	15.850	15.850	132,239
2023-04-07	16.050	16.050	15.750	15.750	15.750	120,112
2023-04-06	16.250	16.250	15.900	16.050	16.050	136,092
2023-03-31	15.950	16.250	15.800	16.250	16.250	172,156
2023-03-30	16.000	16.000	15.700	15.950	15.950	87,239
2023-03-29	15.800	16.000	15.700	15.750	15.750	91,105
2023-03-28	16.100	16.250	15.750	15.750	15.750	143,154
2023-03-27	16.050	16.250	15.750	16.050	16.050	447,088
2023-03-24	15.450	15.750	15.450	15.700	15.700	242,205
2023-03-23	15.450	15.600	15.350	15.450	15.450	91,007
2023-03-22	15.550	15.650	15.450	15.450	15.450	119,525
2023-03-21	15.750	15.750	15.350	15.350	15.350	166,558
2023-03-20	15.350	15.500	15.200	15.400	15.400	162,451
2023-03-17	15.300	15.600	15.150	15.350	15.350	410,479
2023-03-16	15.300	15.350	14.800	14.800	14.800	301,068
2023-03-15	15.800	15.800	15.400	15.400	15.400	104,112
2023-03-14	15.700	15.850	15.500	15.500	15.500	83,008
2023-03-13	15.450	15.800	15.250	15.700	15.700	240,883
2023-03-10	16.000	16.000	15.600	15.700	15.700	179,208
2023-03-09	16.250	16.300	15.950	16.000	16.000	310,457
2023-03-08	16.000	16.300	16.000	16.200	16.200	180,012
2023-03-07	16.150	16.300	16.050	16.100	16.100	302,007
2023-03-06	16.000	16.200	15.900	16.000	16.000	325,300
2023-03-03	15.750	15.950	15.700	15.850	15.850	182,057
2023-03-02	15.750	15.850	15.600	15.600	15.600	157,339
2023-03-01	16.200	16.200	15.650	15.650	15.650	242,224
2023-02-24	16.200	16.200	15.950	16.200	16.200	372,450
2023-02-23	15.800	16.400	15.600	16.200	16.200	1,087,917
2023-02-22	15.800	15.800	15.550	15.650	15.650	208,057
2023-02-21	15.700	16.000	15.650	15.850	15.850	332,600
2023-02-20	15.250	15.750	15.200	15.700	15.700	519,729
2023-02-17	15.300	15.400	15.250	15.250	15.250	181,309
2023-02-16	15.450	15.800	15.250	15.300	15.300	552,249
2023-02-15	15.200	15.400	15.000	15.100	15.100	190,768
2023-02-14	15.400	15.500	15.300	15.300	15.300	101,089
2023-02-13	15.200	15.300	14.600	15.300	15.300	487,487
2023-02-10	15.700	15.750	15.300	15.300	15.300	430,758
2023-02-09	15.800	15.800	15.650	15.700	15.700	165,010
2023-02-08	16.150	16.150	15.800	15.800	15.800	283,462

← NewerPage 15 of 21 · 1,216 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.