Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.800	14.800	14.200	14.400	14.400	358,092
2022-08-05	14.700	14.950	14.700	14.700	14.700	236,067
2022-08-04	14.300	14.700	14.200	14.450	14.450	312,320
2022-08-03	15.200	15.200	14.400	14.400	14.400	455,691
2022-08-02	15.500	15.900	15.000	15.000	15.000	1,871,518
2022-08-01	14.500	15.800	14.450	15.800	15.800	1,854,065
2022-07-29	14.550	14.550	14.300	14.400	14.400	102,200
2022-07-28	14.550	14.900	14.400	14.450	14.450	141,289
2022-07-27	14.650	14.650	14.500	14.600	14.600	58,015
2022-07-26	14.850	14.950	14.400	14.500	14.500	171,035
2022-07-25	14.700	15.000	14.600	14.700	14.700	164,235
2022-07-22	14.900	14.950	14.700	14.700	14.700	152,550
2022-07-21	15.200	15.200	14.650	14.900	14.700	143,173
2022-07-20	15.250	15.300	15.000	15.000	14.799	204,060
2022-07-19	15.100	15.450	15.100	15.200	14.996	173,205
2022-07-18	15.050	15.050	14.850	14.950	14.749	94,110
2022-07-15	15.350	15.350	14.700	14.700	14.503	140,264
2022-07-14	15.200	15.250	14.650	15.000	14.799	164,101
2022-07-13	15.050	15.300	14.900	15.100	14.897	87,021
2022-07-12	15.350	15.400	14.550	14.700	14.503	200,301
2022-07-11	15.600	15.700	15.250	15.550	15.341	153,556
2022-07-08	15.200	16.200	15.200	15.400	15.193	612,391
2022-07-07	14.600	15.250	14.450	15.150	14.947	273,219
2022-07-06	15.450	15.450	14.450	14.500	14.305	264,955
2022-07-05	15.300	15.650	15.050	15.450	15.243	244,164
2022-07-04	14.400	15.150	14.300	15.000	14.799	375,291
2022-07-01	15.700	15.700	14.150	14.150	13.960	351,395
2022-06-30	16.100	16.100	15.400	15.600	15.391	237,962
2022-06-29	16.300	16.300	15.900	16.000	15.785	191,363
2022-06-28	16.500	16.500	16.200	16.300	16.081	171,169
2022-06-27	16.250	16.850	16.250	16.600	16.377	193,095
2022-06-24	16.400	16.650	16.100	16.250	16.032	175,120
2022-06-23	16.100	16.500	15.900	16.350	16.131	301,375
2022-06-22	16.950	16.950	16.100	16.100	15.884	289,509
2022-06-21	16.200	17.150	16.000	17.050	16.821	668,839
2022-06-20	17.250	17.250	15.800	15.850	15.637	488,201
2022-06-17	16.800	17.500	16.800	17.150	16.920	361,059
2022-06-16	18.100	18.100	17.000	17.000	16.772	181,512
2022-06-15	17.450	18.100	17.450	17.700	17.462	244,474
2022-06-14	17.750	17.800	17.000	17.450	17.216	276,630
2022-06-13	18.100	18.100	17.550	17.800	17.561	269,467
2022-06-10	18.450	18.450	18.250	18.250	18.005	165,175
2022-06-09	18.700	18.850	18.550	18.550	18.301	155,044
2022-06-08	18.900	19.050	18.700	18.700	18.449	98,112
2022-06-07	19.250	19.250	18.900	18.900	18.646	127,482
2022-06-06	19.250	19.250	18.850	19.150	18.893	379,112
2022-06-02	18.650	19.250	18.300	19.250	18.992	212,284
2022-06-01	18.600	18.850	18.550	18.550	18.301	153,163
2022-05-31	18.950	18.950	18.450	18.600	18.350	237,730
2022-05-30	19.000	19.100	18.800	18.950	18.696	127,378
2022-05-27	18.850	19.000	18.800	18.800	18.548	109,463
2022-05-26	19.400	19.400	18.800	18.800	18.548	156,149
2022-05-25	19.250	19.350	19.000	19.050	18.794	211,363
2022-05-24	19.600	19.750	19.000	19.200	18.942	566,051
2022-05-23	19.450	19.850	19.450	19.550	19.288	255,042
2022-05-20	19.400	19.650	19.250	19.300	19.041	326,750
2022-05-19	19.100	19.300	18.800	19.200	18.942	374,331
2022-05-18	19.500	19.950	19.450	19.800	19.534	363,211
2022-05-17	19.300	19.650	19.100	19.400	19.140	229,047
2022-05-16	19.200	19.450	18.900	19.250	18.992	417,670

← NewerPage 18 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.