Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.250	18.350	17.900	18.250	18.250	120,000
2025-04-30	18.300	18.400	18.050	18.050	18.050	65,067
2025-04-29	18.000	18.350	18.000	18.250	18.250	112,087
2025-04-28	17.850	18.100	17.500	17.950	17.950	159,026
2025-04-25	18.300	18.350	17.900	17.950	17.950	38,276
2025-04-24	18.400	18.450	18.000	18.100	18.100	94,030
2025-04-23	18.300	18.500	18.150	18.150	18.150	166,050
2025-04-22	17.800	18.200	17.800	17.900	17.900	144,672
2025-04-21	18.100	18.200	17.450	17.900	17.900	191,084
2025-04-18	18.050	18.200	17.950	17.950	17.950	32,245
2025-04-17	17.950	18.100	17.800	18.050	18.050	106,107
2025-04-16	18.400	18.550	17.800	18.300	18.300	163,841
2025-04-15	18.700	18.900	18.550	18.600	18.600	185,260
2025-04-14	18.550	19.650	18.550	18.700	18.700	208,097
2025-04-11	18.650	19.250	18.350	18.550	18.550	222,840
2025-04-10	19.350	19.600	18.800	19.300	19.300	247,806
2025-04-09	18.600	18.600	16.700	17.850	17.850	446,644
2025-04-08	18.900	18.900	17.600	18.550	18.550	843,259
2025-04-07	18.050	19.750	18.050	19.200	19.200	591,221
2025-04-02	19.950	20.400	19.850	20.050	20.050	112,141
2025-04-01	20.150	20.550	19.950	20.000	20.000	202,502
2025-03-31	20.000	20.200	19.500	20.050	20.050	143,952
2025-03-28	20.500	20.500	19.850	20.150	20.150	207,302
2025-03-27	19.500	20.450	19.300	20.450	20.450	260,875
2025-03-26	19.700	19.700	19.500	19.500	19.500	146,869
2025-03-25	20.100	20.100	19.500	19.600	19.600	172,959
2025-03-24	20.150	20.500	20.100	20.100	20.100	120,383
2025-03-21	20.500	20.500	20.050	20.200	20.200	132,703
2025-03-20	21.050	21.100	20.500	20.550	20.550	312,990
2025-03-19	21.950	22.200	20.900	20.900	20.900	590,026
2025-03-18	22.350	22.400	22.100	22.100	22.100	126,220
2025-03-17	22.400	22.450	21.850	22.250	22.250	197,660
2025-03-14	22.650	22.650	22.300	22.400	22.400	173,103
2025-03-13	23.500	23.850	22.300	22.300	22.300	836,961
2025-03-12	23.200	23.750	22.900	23.400	23.400	1,363,213
2025-03-11	23.150	23.650	22.200	23.150	23.150	895,362
2025-03-10	23.100	23.500	22.800	23.000	23.000	656,350
2025-03-07	23.000	23.050	22.600	22.900	22.900	265,104
2025-03-06	23.250	23.250	22.900	23.050	23.050	104,459
2025-03-05	22.850	23.350	22.650	23.250	23.250	185,196
2025-03-04	22.800	22.800	22.200	22.800	22.800	165,574
2025-03-03	23.000	23.000	22.650	22.800	22.800	174,446
2025-02-27	23.400	23.550	23.000	23.100	23.100	250,011
2025-02-26	23.400	23.600	23.150	23.200	23.200	238,553
2025-02-25	23.150	23.450	22.950	23.200	23.200	241,891
2025-02-24	23.200	23.250	23.000	23.200	23.200	137,441
2025-02-21	23.050	23.500	23.000	23.350	23.350	189,839
2025-02-20	23.100	23.500	23.100	23.100	23.100	290,680
2025-02-19	22.900	23.100	22.750	22.850	22.850	173,396
2025-02-18	23.350	23.400	22.750	22.750	22.750	155,417
2025-02-17	23.000	23.500	22.700	23.200	23.200	312,575
2025-02-14	23.300	24.000	22.900	23.000	23.000	1,147,162
2025-02-13	22.400	23.700	22.400	23.000	23.000	1,056,633
2025-02-12	22.350	22.600	22.050	22.350	22.350	151,485
2025-02-11	23.250	23.350	22.250	22.350	22.350	604,473
2025-02-10	21.850	24.050	21.850	23.400	23.400	1,784,640
2025-02-07	21.750	22.100	21.400	21.900	21.900	343,306
2025-02-06	22.250	22.500	21.900	21.950	21.950	103,997
2025-02-05	21.700	22.350	21.700	22.250	22.250	221,099
2025-02-04	22.100	22.450	21.600	21.650	21.650	122,232

← NewerPage 7 of 21 · 1,219 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.