Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.750	15.150	14.750	15.150	15.150	82,134
2026-07-20	14.600	14.900	14.450	14.900	14.900	91,000
2026-07-17	14.950	14.950	14.550	14.600	14.600	174,001
2026-07-16	14.900	15.050	14.900	15.000	15.000	127,000
2026-07-15	14.900	15.250	14.900	15.000	15.000	139,000
2026-07-14	15.350	15.450	14.900	15.000	15.000	174,000
2026-07-13	15.800	15.800	15.300	15.300	15.300	119,000
2026-07-10	15.800	15.800	15.800	15.800	15.800	0
2026-07-09	15.850	15.900	15.800	15.800	15.800	58,000
2026-07-08	16.050	16.250	15.900	15.900	15.900	122,000
2026-07-07	16.350	16.350	16.000	16.150	16.150	145,000
2026-07-06	16.400	16.500	16.300	16.400	16.400	101,000
2026-07-03	16.000	16.550	16.000	16.550	16.550	116,000
2026-07-02	15.950	16.250	15.650	16.150	16.150	179,000
2026-07-01	15.900	16.100	15.850	16.000	16.000	90,450
2026-06-30	16.000	16.150	15.900	16.150	16.150	51,000
2026-06-29	15.750	16.100	15.750	16.100	16.100	91,000
2026-06-26	16.350	16.350	15.750	16.200	16.200	190,007
2026-06-25	16.400	16.450	16.250	16.400	16.400	135,000
2026-06-24	16.450	16.750	16.350	16.650	16.650	111,000
2026-06-23	17.000	17.000	16.200	16.750	16.750	171,057
2026-06-22	16.000	17.000	15.850	16.900	16.900	523,183
2026-06-18	15.600	15.750	15.550	15.750	15.750	148,219
2026-06-17	15.550	15.650	15.450	15.650	15.650	104,003
2026-06-16	16.000	16.000	15.600	15.650	15.650	180,000
2026-06-15	15.950	15.950	15.650	15.800	15.800	104,000
2026-06-12	15.400	15.700	15.400	15.700	15.700	139,779
2026-06-11	15.200	15.600	15.200	15.600	15.600	103,115
2026-06-10	15.650	15.650	15.400	15.650	15.650	117,000
2026-06-09	15.550	15.850	15.550	15.650	15.650	154,700
2026-06-08	15.650	15.950	15.100	15.950	15.950	185,700
2026-06-05	15.650	15.700	15.400	15.600	15.600	132,000
2026-06-04	16.000	16.000	15.650	15.950	15.950	131,000
2026-06-03	15.250	16.000	15.200	16.000	16.000	245,000
2026-06-02	15.300	15.300	15.100	15.200	15.200	164,010
2026-06-01	15.250	15.400	15.100	15.350	15.350	136,000
2026-05-29	15.150	15.450	15.100	15.450	15.450	109,000
2026-05-28	15.100	15.250	15.000	15.250	15.250	90,000
2026-05-27	15.450	15.450	15.100	15.100	15.100	185,000
2026-05-26	15.800	15.800	15.150	15.400	15.400	213,290
2026-05-25	15.600	16.050	15.350	15.600	15.600	460,400
2026-05-22	15.000	15.450	15.000	15.450	15.450	164,000
2026-05-21	15.150	15.150	15.000	15.150	15.150	100,110
2026-05-20	14.850	15.150	14.800	15.150	15.150	92,169
2026-05-19	14.900	15.000	14.700	15.000	15.000	118,000
2026-05-18	14.850	14.900	14.550	14.900	14.900	116,000
2026-05-15	14.800	14.900	14.750	14.850	14.850	133,100
2026-05-14	15.000	15.000	14.750	15.000	15.000	156,784
2026-05-13	15.000	15.000	14.800	15.000	15.000	223,000
2026-05-12	15.150	15.150	14.800	15.050	15.050	206,169
2026-05-11	15.200	15.200	14.950	15.100	15.100	287,001
2026-05-08	15.100	15.200	14.900	15.200	15.200	163,000
2026-05-07	15.400	15.400	14.900	15.150	15.150	542,465
2026-05-06	15.300	15.500	15.100	15.500	15.500	176,023
2026-05-05	15.150	15.300	15.150	15.300	15.300	78,002
2026-05-04	15.500	15.500	15.000	15.300	15.300	726,038
2026-04-30	16.100	16.100	15.300	15.500	15.500	389,087
2026-04-29	15.900	16.050	15.900	16.050	16.050	89,007
2026-04-28	16.000	16.100	15.800	16.100	16.100	107,200
2026-04-27	16.000	16.100	15.850	16.050	16.050	146,000

← NewerPage 2 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.