Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	19.000	19.450	18.800	19.050	18.794	914,527
2022-05-12	19.550	19.650	18.300	18.600	18.350	497,470
2022-05-11	19.950	20.250	19.550	19.550	19.288	311,538
2022-05-10	19.400	20.200	18.800	19.950	19.682	654,316
2022-05-09	20.400	20.800	19.500	19.600	19.337	569,160
2022-05-06	21.100	21.100	20.550	20.600	20.324	452,138
2022-05-05	22.000	22.100	21.450	21.450	21.162	727,884
2022-05-04	21.350	21.800	21.200	21.500	21.211	1,397,758
2022-05-03	20.950	23.000	20.200	21.550	21.261	25,034,032
2022-04-29	21.400	21.400	20.850	20.950	20.669	422,368
2022-04-28	21.300	21.350	20.800	21.000	20.718	672,330
2022-04-27	20.100	21.150	20.100	20.800	20.521	982,899
2022-04-26	22.300	22.550	21.050	21.200	20.915	1,357,257
2022-04-25	23.100	23.200	22.150	22.150	21.853	1,335,800
2022-04-22	23.650	24.350	23.500	23.500	23.185	2,438,389
2022-04-21	23.700	24.200	23.300	23.450	23.135	2,881,162
2022-04-20	24.300	24.300	23.250	23.400	23.086	717,718
2022-04-19	23.850	24.300	23.550	23.550	23.234	1,235,819
2022-04-18	24.100	24.250	23.200	23.550	23.234	1,376,401
2022-04-15	24.150	24.750	23.700	23.850	23.530	3,759,192
2022-04-14	25.500	25.900	24.050	24.150	23.826	11,493,004
2022-04-13	23.600	25.550	23.350	25.550	25.207	16,046,154
2022-04-12	23.450	24.200	23.200	23.250	22.938	2,379,108
2022-04-11	24.150	24.700	23.550	23.650	23.333	2,932,182
2022-04-08	23.600	24.050	23.400	23.700	23.382	1,901,684
2022-04-07	22.900	25.000	22.700	23.050	22.741	4,435,499
2022-04-06	23.150	23.450	23.000	23.050	22.741	708,971
2022-04-01	23.350	23.500	22.900	23.150	22.839	951,821
2022-03-31	24.050	24.300	23.400	23.450	23.135	3,112,264
2022-03-30	24.250	24.400	23.600	24.050	23.727	2,253,035
2022-03-29	24.450	24.800	24.000	24.350	24.023	2,240,214
2022-03-28	24.000	26.150	24.000	24.800	24.467	27,141,009
2022-03-25	24.300	25.000	23.800	24.600	24.270	6,236,063
2022-03-24	24.350	25.650	24.300	24.500	24.171	14,422,624
2022-03-23	24.450	24.800	23.750	24.250	23.925	3,258,434
2022-03-22	25.300	26.000	24.000	24.050	23.727	19,650,925
2022-03-21	22.850	24.500	22.800	24.500	24.171	4,534,965
2022-03-18	22.700	23.200	22.300	22.300	22.001	1,876,507
2022-03-17	22.700	23.100	22.100	22.500	22.198	5,870,819
2022-03-16	22.900	23.700	22.500	22.550	22.247	10,078,682
2022-03-15	23.700	24.250	22.450	22.450	22.149	3,712,208
2022-03-14	24.000	24.550	23.500	24.000	23.678	7,852,370
2022-03-11	23.800	25.200	23.650	24.000	23.678	13,256,077
2022-03-10	24.000	25.000	23.350	23.400	23.086	17,084,906
2022-03-09	21.850	23.750	21.500	23.750	23.431	10,924,608
2022-03-08	25.200	25.350	21.600	21.600	21.310	23,668,297
2022-03-07	21.300	23.400	20.800	23.400	23.086	11,241,798
2022-03-04	22.100	23.200	21.300	21.300	21.014	11,881,963
2022-03-03	22.400	22.750	21.300	22.200	21.902	12,536,922
2022-03-02	19.000	20.750	18.800	20.750	20.472	11,216,024
2022-03-01	18.100	18.900	18.100	18.900	18.646	3,478,761
2022-02-25	16.900	17.500	16.900	17.200	16.969	233,347
2022-02-24	17.200	17.300	16.800	16.850	16.624	188,765
2022-02-23	17.500	17.650	17.250	17.350	17.117	210,918
2022-02-22	17.700	17.750	17.000	17.150	16.920	441,080
2022-02-21	16.500	17.750	16.300	17.750	17.512	1,056,835
2022-02-18	16.150	16.300	16.000	16.300	16.081	88,941
2022-02-17	16.350	16.350	16.100	16.150	15.933	45,389
2022-02-16	16.300	16.450	16.200	16.300	16.081	55,193
2022-02-15	16.250	16.400	16.100	16.200	15.983	39,009

← NewerPage 19 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.