Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.500	16.650	16.200	16.350	16.350	254,000
2026-01-15	16.150	16.950	16.150	16.500	16.500	659,100
2026-01-14	15.900	16.200	15.850	16.000	16.000	409,018
2026-01-13	16.200	16.200	15.950	16.050	16.050	166,330
2026-01-12	16.100	16.350	16.100	16.150	16.150	164,150
2026-01-09	16.300	16.300	16.000	16.100	16.100	154,042
2026-01-08	17.150	17.150	16.000	16.150	16.150	733,001
2026-01-07	15.800	17.350	15.800	17.100	17.100	1,427,061
2026-01-06	15.950	15.950	15.750	15.800	15.800	58,105
2026-01-05	15.900	16.300	15.800	15.800	15.800	230,614
2026-01-02	15.800	16.000	15.800	15.800	15.800	108,016
2025-12-31	15.850	15.950	15.800	15.800	15.800	166,000
2025-12-30	15.650	15.850	15.550	15.850	15.850	127,020
2025-12-29	15.800	15.950	15.700	15.700	15.700	325,003
2025-12-26	16.000	16.150	15.650	15.700	15.700	296,314
2025-12-24	15.850	16.000	15.750	16.000	16.000	127,919
2025-12-23	15.750	15.800	15.700	15.800	15.800	64,000
2025-12-22	15.800	15.800	15.650	15.750	15.750	64,000
2025-12-19	15.700	15.800	15.600	15.750	15.750	352,614
2025-12-18	15.700	15.800	15.600	15.650	15.650	54,000
2025-12-17	15.700	15.750	15.600	15.650	15.650	102,001
2025-12-16	15.800	15.900	15.550	15.550	15.550	160,000
2025-12-15	15.750	16.000	15.700	15.850	15.850	331,001
2025-12-12	15.700	15.800	15.700	15.750	15.750	93,123
2025-12-11	15.650	15.750	15.600	15.650	15.650	45,562
2025-12-10	15.650	15.700	15.650	15.650	15.650	32,000
2025-12-09	15.750	15.750	15.600	15.650	15.650	53,000
2025-12-08	15.700	15.800	15.650	15.750	15.750	270,545
2025-12-05	15.750	15.900	15.700	15.700	15.700	293,000
2025-12-04	15.700	15.950	15.600	15.650	15.650	344,073
2025-12-03	15.650	15.700	15.600	15.650	15.650	109,077
2025-12-02	15.700	15.800	15.600	15.650	15.650	281,000
2025-12-01	15.650	16.000	15.600	15.600	15.600	215,000
2025-11-28	15.600	15.650	15.500	15.600	15.600	58,242
2025-11-27	15.600	15.750	15.600	15.600	15.600	115,000
2025-11-26	15.700	16.200	15.600	15.600	15.600	316,000
2025-11-25	15.700	15.700	15.050	15.650	15.650	72,014
2025-11-24	15.600	15.700	15.450	15.550	15.550	24,000
2025-11-21	15.550	15.550	15.450	15.450	15.450	28,001
2025-11-20	15.650	15.650	15.500	15.600	15.600	20,450
2025-11-19	15.450	15.700	15.350	15.450	15.450	28,000
2025-11-18	15.250	15.500	15.000	15.500	15.500	105,000
2025-11-17	15.350	15.500	15.300	15.450	15.450	73,003
2025-11-14	15.450	15.600	15.350	15.450	15.450	210,001
2025-11-13	15.650	15.800	15.450	15.500	15.500	261,000
2025-11-12	15.700	15.750	15.600	15.700	15.700	134,000
2025-11-11	15.800	15.900	15.650	15.650	15.650	132,000
2025-11-10	15.650	15.900	15.650	15.650	15.650	185,065
2025-11-07	15.600	16.050	15.600	15.650	15.650	364,000
2025-11-06	15.500	15.700	15.450	15.600	15.600	200,000
2025-11-05	15.700	15.700	15.300	15.450	15.450	216,000
2025-11-04	15.750	15.900	15.300	15.600	15.600	377,006
2025-11-03	16.000	16.000	15.800	15.950	15.950	56,100
2025-10-31	15.950	15.950	15.850	15.950	15.950	72,000
2025-10-30	15.900	16.000	15.900	15.900	15.900	72,000
2025-10-29	15.800	16.050	15.800	16.000	16.000	146,000
2025-10-28	16.100	16.400	16.000	16.000	16.000	89,000
2025-10-27	16.200	16.250	15.950	16.000	16.000	231,000
2025-10-23	16.600	16.650	16.000	16.000	16.000	319,148
2025-10-22	16.900	17.150	16.650	16.650	16.650	214,176

← NewerPage 4 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.