Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.200	16.200	15.850	16.200	16.200	105,000
2026-04-23	16.250	16.450	15.650	16.300	16.300	190,000
2026-04-22	16.500	16.500	16.250	16.250	16.250	135,213
2026-04-21	16.700	16.700	16.350	16.650	16.650	215,092
2026-04-20	16.750	16.750	16.350	16.650	16.650	86,002
2026-04-17	16.750	16.750	16.500	16.650	16.650	134,000
2026-04-16	16.500	16.650	16.150	16.600	16.600	151,001
2026-04-15	16.650	16.650	16.350	16.550	16.550	144,400
2026-04-14	16.300	16.600	16.300	16.400	16.400	95,061
2026-04-13	16.600	16.700	16.350	16.700	16.700	85,218
2026-04-10	17.350	17.350	16.400	16.650	16.650	206,016
2026-04-09	16.250	16.550	16.200	16.550	16.550	109,000
2026-04-08	16.300	16.300	16.150	16.250	16.250	105,188
2026-04-07	16.000	16.100	15.750	16.100	16.100	117,000
2026-04-02	15.700	15.800	15.700	15.750	15.750	40,000
2026-04-01	15.600	15.850	15.600	15.750	15.750	58,606
2026-03-31	15.700	15.900	15.200	15.350	15.350	112,146
2026-03-30	15.300	15.800	15.300	15.700	15.700	72,120
2026-03-27	15.650	15.700	15.550	15.550	15.550	57,000
2026-03-26	15.600	15.800	15.550	15.550	15.550	85,000
2026-03-25	15.350	15.500	15.350	15.500	15.500	206,000
2026-03-24	15.650	15.650	15.250	15.350	15.350	180,000
2026-03-23	15.800	16.100	15.350	15.350	15.350	223,000
2026-03-20	15.750	16.300	15.600	15.600	15.600	615,303
2026-03-19	15.900	15.950	15.650	15.650	15.650	179,000
2026-03-18	16.500	16.550	15.800	15.900	15.900	372,003
2026-03-17	16.250	16.800	16.250	16.350	16.350	151,000
2026-03-16	16.200	16.200	16.100	16.200	16.200	130,000
2026-03-13	16.000	16.200	15.900	16.200	16.200	104,120
2026-03-12	16.000	16.200	15.950	16.000	16.000	205,086
2026-03-11	16.050	16.200	15.900	15.900	15.900	134,186
2026-03-10	15.950	16.250	15.850	15.900	15.900	597,394
2026-03-09	16.250	16.300	15.800	15.950	15.950	111,406
2026-03-06	16.600	16.600	16.300	16.450	16.450	79,000
2026-03-05	16.300	16.600	16.200	16.250	16.250	145,000
2026-03-04	16.400	16.500	16.000	16.100	16.100	153,010
2026-03-03	16.850	16.950	16.650	16.650	16.650	332,000
2026-03-02	16.450	16.750	16.350	16.750	16.750	111,000
2026-02-26	16.350	16.600	16.350	16.450	16.450	157,000
2026-02-25	16.450	16.700	16.450	16.600	16.600	334,015
2026-02-24	16.450	16.750	16.400	16.450	16.450	273,045
2026-02-23	16.350	16.700	16.350	16.550	16.550	123,109
2026-02-11	16.250	16.750	16.250	16.350	16.350	124,000
2026-02-10	16.300	16.300	16.150	16.250	16.250	228,090
2026-02-09	16.200	16.400	16.050	16.150	16.150	68,000
2026-02-06	16.300	16.300	15.950	16.100	16.100	134,000
2026-02-05	16.750	16.800	16.300	16.450	16.450	69,000
2026-02-04	16.150	16.900	16.100	16.700	16.700	214,000
2026-02-03	16.750	16.800	16.050	16.100	16.100	187,010
2026-02-02	16.850	17.400	16.400	16.400	16.400	393,002
2026-01-30	16.600	17.500	16.600	16.850	16.850	899,010
2026-01-29	16.000	17.200	16.000	16.550	16.550	729,000
2026-01-28	16.000	16.150	16.000	16.100	16.100	53,180
2026-01-27	16.350	16.400	16.100	16.100	16.100	295,000
2026-01-26	15.900	16.250	15.900	16.250	16.250	106,000
2026-01-23	16.150	16.150	15.750	15.950	15.950	79,000
2026-01-22	16.050	16.100	15.850	15.850	15.850	140,000
2026-01-21	16.100	16.150	15.900	16.000	16.000	196,000
2026-01-20	16.350	16.500	16.150	16.150	16.150	126,000
2026-01-19	16.300	16.700	16.150	16.300	16.300	114,065

← NewerPage 3 of 5 · 242 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.