Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.150	16.150	15.800	15.800	15.800	283,462
2023-02-07	15.850	16.250	15.750	16.050	16.050	474,578
2023-02-06	15.750	16.000	15.700	15.850	15.850	291,325
2023-02-03	15.800	15.950	15.600	15.700	15.700	232,186
2023-02-02	16.100	16.100	15.800	15.850	15.850	394,007
2023-02-01	16.150	16.450	15.900	16.000	16.000	860,376
2023-01-31	15.750	16.300	15.600	15.900	15.900	1,110,704
2023-01-30	15.800	15.800	15.500	15.600	15.600	388,011
2023-01-17	15.650	15.650	15.300	15.400	15.400	467,202
2023-01-16	15.250	16.150	15.250	15.500	15.500	2,710,468
2023-01-13	15.450	15.700	15.100	15.100	15.100	496,725
2023-01-12	15.450	16.200	15.350	15.450	15.450	1,326,221
2023-01-11	15.350	15.750	15.250	15.250	15.250	435,176
2023-01-10	15.300	15.450	15.150	15.150	15.150	303,111
2023-01-09	15.400	15.550	15.100	15.200	15.200	423,616
2023-01-06	15.350	15.450	15.100	15.200	15.200	364,654
2023-01-05	15.650	15.750	15.300	15.350	15.350	631,551
2023-01-04	16.050	16.100	15.500	15.500	15.500	438,445
2023-01-03	16.000	16.050	15.700	15.750	15.750	436,079
2022-12-30	16.100	16.900	15.750	15.750	15.750	1,658,578
2022-12-29	16.400	16.600	15.900	15.900	15.900	712,888
2022-12-28	15.900	16.900	15.900	16.100	16.100	2,272,077
2022-12-27	16.200	16.600	15.600	15.750	15.750	2,809,459
2022-12-26	17.350	17.450	16.200	16.200	16.200	1,125,880
2022-12-23	16.600	16.950	16.150	16.700	16.700	1,350,214
2022-12-22	16.600	17.100	16.200	16.700	16.700	4,134,836
2022-12-21	15.400	16.650	15.400	16.650	16.650	1,690,572
2022-12-20	14.750	16.150	14.750	15.150	15.150	1,417,409
2022-12-19	15.500	15.550	14.700	14.750	14.750	719,654
2022-12-16	15.700	16.200	15.250	15.650	15.650	2,093,187
2022-12-15	14.350	15.750	14.200	15.750	15.750	3,845,682
2022-12-14	15.050	15.200	14.200	14.350	14.350	1,434,370
2022-12-13	13.600	14.750	13.500	14.750	14.750	1,666,126
2022-12-12	13.450	13.700	13.250	13.450	13.450	436,008
2022-12-09	13.550	13.550	13.400	13.450	13.450	65,100
2022-12-08	13.450	13.500	13.400	13.400	13.400	54,177
2022-12-07	13.700	13.850	13.500	13.500	13.500	87,000
2022-12-06	14.100	14.100	13.650	13.700	13.700	52,158
2022-12-05	13.700	14.050	13.700	13.950	13.950	116,656
2022-12-02	13.700	14.100	13.700	13.800	13.800	252,375
2022-12-01	13.650	13.750	13.550	13.600	13.600	128,133
2022-11-30	13.500	13.550	13.450	13.550	13.550	110,293
2022-11-29	13.450	13.550	13.450	13.550	13.550	75,001
2022-11-28	13.450	13.450	13.300	13.400	13.400	42,000
2022-11-25	13.550	13.850	13.450	13.450	13.450	126,350
2022-11-24	13.400	13.550	13.400	13.500	13.500	82,310
2022-11-23	13.500	13.600	13.400	13.400	13.400	86,010
2022-11-22	13.550	13.600	13.450	13.500	13.500	83,107
2022-11-21	13.700	13.700	13.400	13.500	13.500	59,070
2022-11-18	13.500	13.550	13.250	13.550	13.550	120,049
2022-11-17	13.500	13.600	13.400	13.500	13.500	82,019
2022-11-16	13.650	13.950	13.350	13.350	13.350	244,190
2022-11-15	13.650	13.700	13.400	13.450	13.450	300,167
2022-11-14	13.000	13.750	13.000	13.350	13.350	425,067
2022-11-11	13.000	13.100	12.750	12.750	12.750	126,001
2022-11-10	12.850	12.950	12.750	12.800	12.800	72,001
2022-11-09	13.050	13.200	12.900	12.900	12.900	98,165
2022-11-08	13.300	13.300	12.900	12.900	12.900	126,015
2022-11-07	12.750	13.350	12.700	13.050	13.050	305,000
2022-11-04	12.350	12.500	12.350	12.500	12.500	93,298

← NewerPage 16 of 21 · 1,217 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.