Chia Ta World Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	16.700	17.100	16.400	16.400	16.180	454,262
2021-10-19	16.400	17.150	16.350	16.700	16.476	338,822
2021-10-18	16.950	16.950	16.000	16.250	16.032	347,998
2021-10-15	16.250	16.650	16.250	16.600	16.377	253,538
2021-10-14	16.100	16.450	15.900	16.200	15.983	301,722

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.