Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.800	15.800	15.400	15.500	15.500	63,055
2025-07-25	15.650	16.050	15.650	15.650	15.650	117,000
2025-07-24	15.500	15.750	15.500	15.600	15.600	74,000
2025-07-23	15.400	15.550	15.200	15.550	15.550	66,000
2025-07-22	15.450	15.500	15.100	15.100	15.100	103,000
2025-07-21	15.350	15.450	15.100	15.350	15.350	59,000
2025-07-18	15.750	15.750	15.200	15.200	15.200	68,033
2025-07-17	15.600	15.600	15.400	15.500	15.500	22,010
2025-07-16	15.500	15.500	15.300	15.450	15.450	47,069
2025-07-15	15.600	15.600	15.350	15.350	15.350	43,000
2025-07-14	15.500	15.500	15.350	15.450	15.450	36,160
2025-07-11	15.250	16.050	15.200	15.500	15.500	81,157
2025-07-10	15.750	15.750	15.500	15.550	15.550	36,000
2025-07-09	15.950	16.350	15.500	15.500	15.500	85,091
2025-07-08	15.250	15.650	15.200	15.650	15.650	115,000
2025-07-07	15.800	15.800	15.300	15.500	15.500	64,000
2025-07-04	16.600	16.600	16.050	16.050	16.050	61,155
2025-07-03	16.450	16.700	16.300	16.400	16.400	62,000
2025-07-02	16.650	16.650	16.250	16.250	16.250	19,916
2025-07-01	16.200	16.650	16.200	16.500	16.500	48,000
2025-06-30	16.200	16.400	16.000	16.400	16.400	53,005
2025-06-27	16.600	16.600	16.350	16.450	16.450	42,000
2025-06-26	16.400	16.700	16.350	16.500	16.500	101,020
2025-06-25	17.050	17.050	16.100	16.300	16.300	181,044
2025-06-24	17.900	17.900	16.750	16.850	16.850	104,003
2025-06-23	17.000	17.250	16.500	16.700	16.700	57,500
2025-06-20	17.250	17.650	17.000	17.200	17.200	63,076
2025-06-19	17.200	17.350	17.000	17.200	17.200	53,010
2025-06-18	17.250	17.550	17.250	17.400	17.400	38,450
2025-06-17	17.500	17.800	17.250	17.250	17.250	58,020
2025-06-16	17.700	17.700	17.500	17.550	17.550	43,000
2025-06-13	18.050	18.050	17.700	17.700	17.700	31,000
2025-06-12	18.450	18.450	17.900	17.950	17.950	28,040
2025-06-11	17.900	18.000	17.800	17.900	17.900	67,040
2025-06-10	17.950	18.100	17.750	17.900	17.900	138,040
2025-06-09	18.100	18.100	17.700	17.700	17.700	137,040
2025-06-06	17.850	18.000	17.750	17.850	17.850	57,040
2025-06-05	17.550	17.750	17.500	17.650	17.650	72,040
2025-06-04	17.350	17.750	17.300	17.550	17.550	80,042
2025-06-03	17.700	18.000	17.300	17.350	17.350	58,035
2025-06-02	17.600	18.150	16.800	17.700	17.700	179,035
2025-05-29	18.350	18.350	17.800	17.900	17.900	36,000
2025-05-28	17.800	18.150	17.800	17.950	17.950	63,000
2025-05-27	18.300	18.300	17.900	18.050	18.050	65,000
2025-05-26	18.050	18.400	18.000	18.150	18.150	222,034
2025-05-23	18.500	20.150	18.050	18.050	18.050	1,470,353
2025-05-22	18.300	18.750	18.000	18.350	18.350	157,000
2025-05-21	18.100	18.200	18.000	18.050	18.050	34,002
2025-05-20	18.300	18.300	17.850	18.000	18.000	83,001
2025-05-19	18.550	18.550	16.900	17.850	17.850	313,000
2025-05-16	18.300	18.350	17.900	18.300	18.300	61,000
2025-05-15	18.450	18.450	18.100	18.300	18.300	48,010
2025-05-14	18.500	18.550	18.250	18.300	18.300	40,015
2025-05-13	18.550	18.600	18.150	18.200	18.200	130,173
2025-05-12	18.200	18.550	18.200	18.350	18.350	109,001
2025-05-09	18.300	18.300	17.900	18.050	18.050	40,000
2025-05-08	18.150	18.150	17.900	17.950	17.950	43,000
2025-05-07	18.000	18.200	17.650	17.950	17.950	169,001
2025-05-06	18.000	18.350	18.000	18.100	18.100	38,000
2025-05-05	18.250	18.250	17.900	18.000	18.000	119,000

← NewerPage 6 of 21 · 1,216 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.