Chia Ta World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 17.850 | 18.900 | 17.750 | 18.200 | 17.956 | 1,444,779 |
| 2021-11-10 | 18.400 | 18.450 | 17.850 | 17.950 | 17.709 | 634,548 |
| 2021-11-09 | 19.150 | 19.200 | 18.150 | 18.400 | 18.153 | 1,222,149 |
| 2021-11-08 | 18.350 | 19.700 | 18.250 | 18.750 | 18.498 | 2,569,527 |
| 2021-11-05 | 17.850 | 18.200 | 17.750 | 18.000 | 17.758 | 893,217 |
| 2021-11-04 | 18.400 | 18.700 | 17.500 | 18.200 | 17.956 | 5,118,053 |
| 2021-11-03 | 16.300 | 17.750 | 16.100 | 17.750 | 17.512 | 19,719,368 |
| 2021-11-02 | 16.500 | 16.750 | 16.100 | 16.150 | 15.933 | 422,850 |
| 2021-11-01 | 16.600 | 17.100 | 16.250 | 16.350 | 16.131 | 506,814 |
| 2021-10-29 | 16.500 | 16.700 | 16.150 | 16.300 | 16.081 | 315,595 |
| 2021-10-28 | 16.250 | 16.600 | 16.200 | 16.450 | 16.229 | 442,626 |
| 2021-10-27 | 16.500 | 16.500 | 16.100 | 16.200 | 15.983 | 353,595 |
| 2021-10-26 | 16.600 | 16.650 | 16.200 | 16.400 | 16.180 | 395,869 |
| 2021-10-25 | 16.250 | 17.650 | 16.050 | 16.500 | 16.279 | 5,542,290 |
| 2021-10-22 | 16.700 | 16.750 | 16.050 | 16.250 | 16.032 | 512,702 |
| 2021-10-21 | 16.450 | 17.250 | 16.450 | 16.750 | 16.525 | 610,812 |
← NewerPage 21 of 21 · 1,216 trading days
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.