Chia Ta World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 24.950 | 26.000 | 24.600 | 25.500 | 25.500 | 386,895 |
| 2024-10-28 | 25.700 | 26.100 | 24.800 | 25.300 | 25.300 | 496,177 |
| 2024-10-25 | 26.600 | 26.950 | 25.100 | 25.900 | 25.900 | 944,635 |
| 2024-10-24 | 26.750 | 27.400 | 25.950 | 26.350 | 26.350 | 1,150,547 |
| 2024-10-23 | 26.600 | 27.500 | 26.450 | 26.750 | 26.750 | 1,755,204 |
| 2024-10-22 | 25.100 | 27.300 | 25.100 | 26.300 | 26.300 | 2,541,173 |
| 2024-10-21 | 24.450 | 25.100 | 24.150 | 25.100 | 25.100 | 1,071,614 |
| 2024-10-18 | 24.000 | 25.700 | 23.750 | 24.200 | 24.200 | 1,484,561 |
| 2024-10-17 | 23.950 | 25.100 | 23.800 | 24.000 | 24.000 | 1,034,672 |
| 2024-10-16 | 24.250 | 25.900 | 23.100 | 23.950 | 23.950 | 3,655,866 |
| 2024-10-15 | 22.000 | 24.250 | 22.000 | 24.250 | 24.250 | 2,816,915 |
| 2024-10-14 | 19.850 | 22.050 | 19.800 | 22.050 | 22.050 | 900,167 |
| 2024-10-11 | 19.950 | 20.200 | 18.950 | 20.050 | 20.050 | 784,527 |
| 2024-10-09 | 20.550 | 21.800 | 19.650 | 20.500 | 20.500 | 1,004,124 |
| 2024-10-08 | 22.350 | 22.350 | 21.100 | 21.100 | 21.100 | 575,315 |
| 2024-10-07 | 22.900 | 22.950 | 22.500 | 22.850 | 22.850 | 367,979 |
| 2024-10-04 | 23.000 | 23.300 | 22.900 | 22.900 | 22.900 | 321,372 |
| 2024-10-01 | 23.000 | 23.200 | 22.850 | 23.100 | 23.100 | 303,360 |
| 2024-09-30 | 23.350 | 23.350 | 22.750 | 23.000 | 23.000 | 494,837 |
| 2024-09-27 | 22.550 | 23.500 | 22.300 | 23.000 | 23.000 | 1,167,199 |
| 2024-09-26 | 22.650 | 22.650 | 21.250 | 22.550 | 22.550 | 647,096 |
| 2024-09-25 | 23.000 | 23.000 | 22.050 | 22.050 | 22.050 | 318,075 |
| 2024-09-24 | 22.850 | 22.850 | 22.000 | 22.300 | 22.300 | 441,957 |
| 2024-09-23 | 21.850 | 22.100 | 21.700 | 22.100 | 22.100 | 873,153 |
| 2024-09-20 | 22.550 | 23.000 | 21.550 | 21.850 | 21.850 | 3,492,057 |
| 2024-09-19 | 20.800 | 23.100 | 19.200 | 22.550 | 22.550 | 14,594,202 |
| 2024-09-18 | 19.000 | 21.250 | 19.000 | 21.250 | 21.250 | 15,463,095 |
| 2024-09-16 | 19.350 | 19.350 | 18.400 | 19.350 | 19.350 | 6,473,742 |
| 2024-09-13 | 16.250 | 17.600 | 16.200 | 17.600 | 17.600 | 891,449 |
| 2024-09-12 | 15.250 | 16.000 | 15.250 | 16.000 | 16.000 | 75,234 |
| 2024-09-11 | 15.200 | 15.200 | 15.150 | 15.200 | 15.200 | 22,007 |
| 2024-09-10 | 15.400 | 15.400 | 15.200 | 15.200 | 15.200 | 35,485 |
| 2024-09-09 | 15.250 | 15.350 | 15.000 | 15.350 | 15.350 | 60,043 |
| 2024-09-06 | 15.450 | 15.700 | 15.350 | 15.350 | 15.350 | 64,994 |
| 2024-09-05 | 15.700 | 15.850 | 15.700 | 15.700 | 15.700 | 40,565 |
| 2024-09-04 | 15.700 | 16.200 | 15.700 | 15.800 | 15.800 | 82,231 |
| 2024-09-03 | 16.400 | 16.750 | 16.400 | 16.600 | 16.600 | 61,448 |
| 2024-09-02 | 17.350 | 17.350 | 16.700 | 16.700 | 16.700 | 155,634 |
| 2024-08-30 | 16.500 | 17.700 | 16.450 | 16.850 | 16.850 | 523,332 |
| 2024-08-29 | 16.350 | 16.350 | 16.050 | 16.200 | 16.200 | 37,134 |
| 2024-08-28 | 16.400 | 16.450 | 15.850 | 16.450 | 16.450 | 91,148 |
| 2024-08-27 | 16.550 | 16.600 | 16.400 | 16.450 | 16.450 | 93,072 |
| 2024-08-26 | 16.950 | 16.950 | 16.650 | 16.700 | 16.700 | 38,376 |
| 2024-08-23 | 16.600 | 16.950 | 16.500 | 16.700 | 16.700 | 102,534 |
| 2024-08-22 | 16.900 | 17.000 | 16.800 | 16.800 | 16.800 | 67,682 |
| 2024-08-21 | 16.700 | 17.250 | 16.700 | 16.900 | 16.900 | 186,051 |
| 2024-08-20 | 16.950 | 17.000 | 16.900 | 16.900 | 16.900 | 136,954 |
| 2024-08-19 | 16.900 | 17.150 | 16.850 | 17.000 | 17.000 | 266,100 |
| 2024-08-16 | 17.150 | 17.200 | 16.800 | 16.950 | 16.950 | 591,450 |
| 2024-08-15 | 16.350 | 17.350 | 16.350 | 16.950 | 16.950 | 1,121,164 |
| 2024-08-14 | 15.600 | 16.600 | 15.500 | 16.250 | 16.250 | 969,341 |
| 2024-08-13 | 15.000 | 15.800 | 15.000 | 15.600 | 15.600 | 406,322 |
| 2024-08-12 | 14.800 | 15.600 | 14.800 | 15.400 | 15.400 | 166,001 |
| 2024-08-09 | 14.600 | 15.000 | 14.600 | 14.950 | 14.950 | 160,400 |
| 2024-08-08 | 14.700 | 14.700 | 14.350 | 14.500 | 14.500 | 135,150 |
| 2024-08-07 | 14.150 | 14.650 | 14.100 | 14.600 | 14.600 | 125,100 |
| 2024-08-06 | 14.150 | 14.200 | 13.900 | 14.100 | 14.100 | 199,618 |
| 2024-08-05 | 15.100 | 15.100 | 14.100 | 14.100 | 14.100 | 229,222 |
| 2024-08-02 | 15.500 | 15.500 | 15.300 | 15.450 | 15.450 | 151,300 |
| 2024-08-01 | 15.550 | 15.800 | 15.250 | 15.650 | 15.650 | 241,500 |
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.