Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.800	17.150	16.800	17.000	17.000	74,100
2025-10-20	17.050	17.200	16.800	17.050	17.050	57,006
2025-10-17	17.200	17.200	17.000	17.050	17.050	48,016
2025-10-16	17.100	17.300	16.950	17.150	17.150	60,002
2025-10-15	17.350	17.400	17.000	17.100	17.100	163,000
2025-10-14	17.900	18.200	17.350	17.350	17.350	150,030
2025-10-13	17.700	17.950	17.400	17.950	17.950	50,000
2025-10-09	17.800	18.100	17.800	18.000	18.000	78,090
2025-10-08	18.050	18.050	17.650	17.750	17.750	157,000
2025-10-07	18.150	18.200	18.000	18.050	18.050	117,000
2025-10-03	19.050	19.050	18.000	18.200	18.200	407,003
2025-10-02	21.000	21.000	19.000	19.050	19.050	655,032
2025-10-01	21.900	22.450	20.600	21.000	21.000	893,100
2025-09-30	20.450	22.200	20.400	21.900	21.900	339,135
2025-09-29	20.350	20.350	20.350	20.350	20.350	0
2025-09-26	21.550	21.700	20.000	20.350	20.350	988,468
2025-09-25	20.450	21.450	20.450	21.450	21.450	528,003
2025-09-24	19.100	20.650	19.000	19.500	19.500	338,000
2025-09-23	17.850	19.400	17.700	19.400	19.400	362,016
2025-09-22	17.700	18.100	17.450	17.650	17.650	82,000
2025-09-19	17.950	17.950	17.600	17.650	17.650	13,000
2025-09-18	17.650	17.700	17.400	17.650	17.650	42,000
2025-09-17	17.650	17.700	17.450	17.550	17.550	9,000
2025-09-16	17.800	17.800	17.400	17.500	17.500	38,050
2025-09-15	18.400	18.400	17.400	17.600	17.600	91,003
2025-09-12	18.850	19.350	18.350	18.400	18.400	174,002
2025-09-11	18.350	18.900	18.350	18.900	18.900	141,018
2025-09-10	18.400	18.450	18.200	18.300	18.300	71,000
2025-09-09	18.300	18.600	18.150	18.250	18.250	72,000
2025-09-08	18.350	18.450	18.250	18.300	18.300	54,100
2025-09-05	18.200	19.100	18.200	18.300	18.300	196,034
2025-09-04	17.000	18.450	17.000	18.200	18.200	209,923
2025-09-03	16.650	17.300	16.550	17.050	17.050	70,160
2025-09-02	16.600	16.800	16.500	16.500	16.500	28,000
2025-09-01	16.700	16.800	16.500	16.500	16.500	63,000
2025-08-29	16.550	16.750	16.400	16.500	16.500	67,443
2025-08-28	16.450	16.450	16.350	16.350	16.350	35,000
2025-08-27	16.300	16.500	16.300	16.300	16.300	29,000
2025-08-26	16.400	16.450	16.150	16.250	16.250	55,207
2025-08-25	16.650	16.700	16.150	16.250	16.250	56,560
2025-08-22	16.150	16.500	16.150	16.300	16.300	37,906
2025-08-21	16.000	16.650	15.850	16.200	16.200	73,000
2025-08-20	16.150	16.350	15.800	15.850	15.850	70,000
2025-08-19	16.550	16.600	16.150	16.150	16.150	106,000
2025-08-18	15.950	16.500	15.950	16.300	16.300	100,017
2025-08-15	16.000	16.100	15.850	15.950	15.950	34,000
2025-08-14	16.000	16.500	16.000	16.000	16.000	37,000
2025-08-13	16.250	16.600	16.050	16.150	16.150	43,000
2025-08-12	16.050	16.250	16.050	16.200	16.200	29,000
2025-08-11	16.300	16.300	16.000	16.000	16.000	31,513
2025-08-08	15.900	16.500	15.900	16.000	16.000	99,100
2025-08-07	15.850	16.300	15.850	16.000	16.000	71,002
2025-08-06	15.550	16.300	15.550	16.000	15.800	174,102
2025-08-05	15.550	15.700	15.350	15.550	15.356	61,010
2025-08-04	15.350	15.350	15.100	15.300	15.109	87,691
2025-08-01	15.250	15.250	15.250	15.250	15.250	206,457
2025-07-31	15.500	15.500	15.200	15.250	15.250	133,055
2025-07-30	15.450	15.450	15.200	15.350	15.350	58,055
2025-07-29	15.700	15.700	15.300	15.300	15.300	48,533
2025-07-28	15.800	15.800	15.400	15.500	15.500	63,055

← NewerPage 5 of 21 · 1,218 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.