Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.500	12.500	12.350	12.400	12.400	64,160
2022-11-01	12.300	12.600	12.150	12.350	12.350	93,073
2022-10-31	12.350	12.350	12.150	12.250	12.250	55,001
2022-10-28	12.150	12.300	12.100	12.200	12.200	42,080
2022-10-27	12.300	12.450	12.300	12.400	12.400	68,210
2022-10-26	12.250	12.400	12.150	12.250	12.250	81,270
2022-10-25	12.350	12.500	12.100	12.250	12.250	91,152
2022-10-24	12.200	12.500	12.200	12.350	12.350	124,221
2022-10-21	12.050	12.200	12.000	12.000	12.000	70,000
2022-10-20	12.050	12.300	11.950	12.000	12.000	86,142
2022-10-19	12.500	12.600	12.300	12.300	12.300	131,000
2022-10-18	12.450	12.700	12.200	12.300	12.300	107,000
2022-10-17	11.650	12.700	11.350	12.450	12.450	130,280
2022-10-14	11.700	12.500	11.700	11.950	11.950	177,050
2022-10-13	12.800	12.800	11.400	11.550	11.550	239,615
2022-10-12	12.450	12.800	12.300	12.650	12.650	130,030
2022-10-11	13.000	13.150	12.500	12.650	12.650	162,460
2022-10-07	13.250	13.250	13.100	13.200	13.200	57,395
2022-10-06	13.150	13.250	13.050	13.200	13.200	118,002
2022-10-05	13.200	13.300	13.050	13.050	13.050	143,000
2022-10-04	13.200	13.300	12.850	13.000	13.000	165,000
2022-10-03	12.250	13.150	12.250	12.800	12.800	118,110
2022-09-30	12.100	12.600	11.850	12.450	12.450	138,023
2022-09-29	12.200	12.450	12.200	12.300	12.300	138,000
2022-09-28	13.000	13.200	12.050	12.050	12.050	177,343
2022-09-27	13.100	13.300	12.850	13.050	13.050	264,156
2022-09-26	14.100	14.100	13.100	13.100	13.100	261,869
2022-09-23	14.750	14.850	14.200	14.200	14.200	134,017
2022-09-22	14.350	14.500	14.350	14.450	14.450	42,001
2022-09-21	14.600	15.050	14.500	14.550	14.550	190,000
2022-09-20	14.850	14.900	14.500	14.600	14.600	118,053
2022-09-19	15.150	15.500	14.600	14.650	14.650	454,166
2022-09-16	14.650	14.750	14.550	14.600	14.600	70,380
2022-09-15	14.900	14.900	14.600	14.750	14.750	94,208
2022-09-14	14.450	14.700	14.100	14.650	14.650	97,000
2022-09-13	14.900	15.000	14.850	14.900	14.900	95,002
2022-09-12	15.050	15.150	14.800	14.950	14.950	216,169
2022-09-08	14.500	14.800	14.400	14.750	14.750	288,028
2022-09-07	14.150	15.200	14.150	14.250	14.250	590,508
2022-09-06	14.600	14.750	14.100	14.100	14.100	187,124
2022-09-05	14.550	14.600	14.350	14.400	14.400	171,000
2022-09-02	14.750	14.900	14.500	14.500	14.500	177,057
2022-09-01	14.950	14.950	14.600	14.600	14.600	130,075
2022-08-31	14.800	14.900	14.650	14.900	14.900	154,097
2022-08-30	14.950	15.000	14.800	14.800	14.800	83,123
2022-08-29	14.900	14.900	14.600	14.800	14.800	270,065
2022-08-26	15.300	15.400	15.150	15.250	15.250	176,000
2022-08-25	15.250	15.400	15.050	15.100	15.100	208,079
2022-08-24	15.150	15.650	15.150	15.150	15.150	239,705
2022-08-23	15.250	15.250	15.100	15.200	15.200	133,445
2022-08-22	15.300	15.300	15.200	15.250	15.250	115,068
2022-08-19	15.450	15.650	15.300	15.400	15.400	297,051
2022-08-18	15.250	15.850	15.150	15.450	15.450	600,959
2022-08-17	15.100	16.200	15.100	15.250	15.250	1,656,864
2022-08-16	15.200	15.300	14.850	14.900	14.900	210,276
2022-08-15	14.800	15.450	14.800	15.200	15.200	679,189
2022-08-12	14.500	15.600	14.500	14.800	14.800	1,179,769
2022-08-11	14.500	14.500	14.400	14.450	14.450	153,355
2022-08-10	14.350	14.500	14.250	14.300	14.300	149,002
2022-08-09	14.400	14.500	14.300	14.350	14.350	223,290

← NewerPage 17 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.