Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.250	16.350	15.650	16.250	16.032	126,060
2022-02-11	16.650	16.750	16.500	16.600	16.377	428,000
2022-02-10	16.700	16.900	16.600	16.650	16.427	127,083
2022-02-09	16.500	16.650	16.400	16.650	16.427	121,452
2022-02-08	16.250	16.450	16.050	16.250	16.032	121,539
2022-02-07	15.150	16.300	15.150	16.250	16.032	218,881
2022-01-26	15.050	15.200	14.950	15.100	14.897	124,342
2022-01-25	15.300	15.500	15.050	15.050	14.848	134,772
2022-01-24	15.600	15.600	15.100	15.300	15.095	136,652
2022-01-21	16.200	16.400	15.800	15.800	15.588	234,354
2022-01-20	16.150	16.450	16.000	16.200	15.983	152,474
2022-01-19	15.800	16.000	15.800	15.950	15.736	145,051
2022-01-18	16.300	16.350	16.100	16.100	15.884	108,156
2022-01-17	16.200	16.200	16.000	16.200	15.983	117,250
2022-01-14	16.650	16.650	16.000	16.200	15.983	232,770
2022-01-13	16.300	16.950	16.300	16.650	16.427	280,555
2022-01-12	16.450	16.500	16.200	16.300	16.081	178,154
2022-01-11	16.700	16.700	16.400	16.450	16.229	215,157
2022-01-10	16.800	16.850	16.500	16.700	16.476	216,821
2022-01-07	17.450	17.450	16.700	16.800	16.575	262,799
2022-01-06	17.300	17.300	17.000	17.200	16.969	181,457
2022-01-05	17.650	17.700	17.300	17.300	17.068	204,473
2022-01-04	17.600	17.600	17.350	17.500	17.265	264,708
2022-01-03	17.850	17.850	17.600	17.600	17.364	116,073
2021-12-30	17.950	17.950	17.750	17.750	17.512	115,916
2021-12-29	17.700	18.000	17.700	17.950	17.709	131,425
2021-12-28	17.800	17.800	17.650	17.650	17.413	342,032
2021-12-27	18.000	18.000	17.600	17.650	17.413	167,174
2021-12-24	18.050	18.200	17.750	17.800	17.561	183,030
2021-12-23	18.100	18.100	17.850	18.000	17.758	164,000
2021-12-22	18.100	18.150	17.850	17.900	17.660	191,067
2021-12-21	18.050	18.150	17.750	18.100	17.857	220,242
2021-12-20	17.750	18.300	17.500	18.050	17.808	574,438
2021-12-17	17.500	18.250	17.500	17.750	17.512	693,259
2021-12-16	17.700	17.700	17.250	17.450	17.216	157,990
2021-12-15	17.400	17.950	17.300	17.500	17.265	267,464
2021-12-14	18.200	18.200	17.250	17.350	17.117	490,507
2021-12-13	18.150	18.350	17.800	18.150	17.906	407,153
2021-12-10	17.900	18.000	17.700	17.850	17.610	281,680
2021-12-09	17.950	18.100	17.550	17.550	17.314	280,284
2021-12-08	18.000	18.350	17.750	17.750	17.512	509,412
2021-12-07	17.600	17.950	17.450	17.600	17.364	402,893
2021-12-06	17.200	17.750	17.150	17.350	17.117	195,612
2021-12-03	17.400	17.550	17.150	17.200	16.969	227,511
2021-12-02	17.300	17.550	17.050	17.250	17.019	282,432
2021-12-01	17.000	17.300	16.800	17.150	16.920	166,383
2021-11-30	17.200	17.300	16.750	17.100	16.871	340,484
2021-11-29	17.000	17.200	16.700	17.100	16.871	319,967
2021-11-26	18.100	18.150	17.400	17.400	17.166	469,696
2021-11-25	18.650	18.950	18.050	18.150	17.906	958,265
2021-11-24	17.550	18.450	17.450	18.400	18.153	1,361,151
2021-11-23	17.300	18.150	17.300	17.350	17.117	752,660
2021-11-22	17.100	17.300	16.650	17.300	17.068	251,717
2021-11-19	17.650	17.650	17.100	17.100	16.871	594,856
2021-11-18	17.600	17.800	17.500	17.600	17.364	282,732
2021-11-17	17.450	17.900	17.450	17.550	17.314	321,181
2021-11-16	17.500	17.800	17.400	17.450	17.216	289,430
2021-11-15	17.850	17.900	17.400	17.500	17.265	447,000
2021-11-12	18.500	18.600	17.700	17.700	17.462	524,857
2021-11-11	17.850	18.900	17.750	18.200	17.956	1,444,779

← NewerPage 20 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.