Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	43.700	43.700	43.100	43.250	38.785	300,002
2024-08-01	43.850	43.900	43.600	43.850	39.323	152,100
2024-07-31	43.100	43.650	43.100	43.300	38.830	695,005
2024-07-30	45.550	45.650	45.300	45.600	38.830	779,100
2024-07-29	45.500	45.600	45.400	45.500	38.745	331,341
2024-07-26	45.000	45.400	44.800	45.300	38.574	502,080
2024-07-23	45.550	45.850	45.500	45.550	38.787	302,000
2024-07-22	45.800	46.050	45.350	45.550	38.787	595,027
2024-07-19	46.650	46.650	45.950	45.950	39.128	396,001
2024-07-18	46.700	46.800	46.600	46.650	39.724	128,000
2024-07-17	47.050	47.050	46.850	46.950	39.979	178,000
2024-07-16	47.150	47.300	47.000	47.050	40.064	126,000
2024-07-15	47.150	47.150	46.850	47.050	40.064	164,000
2024-07-12	47.100	47.200	46.800	47.150	40.150	221,000
2024-07-11	46.600	47.400	46.600	47.150	40.150	252,748
2024-07-10	46.500	46.900	46.450	46.650	39.724	185,042
2024-07-09	47.450	47.450	46.350	46.450	39.554	560,410
2024-07-08	47.850	48.050	47.350	47.450	40.405	362,054
2024-07-05	47.550	47.900	47.550	47.800	40.703	283,090
2024-07-04	47.500	47.700	47.500	47.550	40.490	177,002
2024-07-03	47.350	47.500	47.350	47.450	40.405	150,259
2024-07-02	47.400	47.400	47.200	47.300	40.277	120,092
2024-07-01	47.400	47.450	47.150	47.300	40.277	84,037
2024-06-28	46.900	47.400	46.900	47.250	40.235	155,000
2024-06-27	46.650	47.100	46.650	47.050	40.064	142,000
2024-06-26	47.000	47.200	46.950	47.050	40.064	166,000
2024-06-25	47.150	47.150	46.700	47.000	40.022	212,093
2024-06-24	46.600	47.400	46.400	47.100	40.107	474,000
2024-06-21	46.400	46.650	46.300	46.550	39.639	116,000
2024-06-20	46.400	46.550	46.350	46.500	39.596	130,000
2024-06-19	46.500	46.600	46.350	46.400	39.511	112,138
2024-06-18	46.550	46.600	46.450	46.600	39.681	158,160
2024-06-17	46.600	46.600	46.350	46.500	39.596	89,320
2024-06-14	46.450	46.700	46.450	46.600	39.681	190,070
2024-06-13	46.600	46.600	46.300	46.500	39.596	99,014
2024-06-12	46.400	46.600	46.150	46.600	39.681	138,000
2024-06-11	46.600	46.700	46.400	46.450	39.554	116,036
2024-06-07	46.450	46.600	46.300	46.550	39.639	196,321
2024-06-06	46.600	46.600	46.200	46.200	39.341	171,000
2024-06-05	46.400	46.550	46.200	46.500	39.596	105,000
2024-06-04	46.400	46.450	46.200	46.300	39.426	84,000
2024-06-03	46.150	46.550	46.150	46.400	39.511	200,000
2024-05-31	46.400	46.550	46.050	46.200	39.341	122,000
2024-05-30	46.550	46.600	46.150	46.400	39.511	156,000
2024-05-29	46.600	46.800	46.300	46.550	39.639	186,029
2024-05-28	46.200	46.650	46.200	46.600	39.681	192,000
2024-05-27	46.400	46.600	46.150	46.600	39.681	274,000
2024-05-24	45.750	46.250	45.750	46.100	39.255	140,100
2024-05-23	46.150	46.300	45.650	45.700	38.915	299,966
2024-05-22	46.450	46.500	46.050	46.250	39.383	234,065
2024-05-21	46.650	46.700	45.800	46.000	39.170	289,100
2024-05-20	46.700	46.950	46.550	46.650	39.724	241,050
2024-05-17	47.300	47.300	46.450	46.650	39.724	455,000
2024-05-16	46.800	47.200	46.700	47.200	40.192	675,170
2024-05-15	46.200	46.500	46.100	46.500	39.596	485,096
2024-05-14	45.800	46.000	45.800	45.800	39.000	129,192
2024-05-13	46.000	46.100	45.700	45.950	39.128	132,061
2024-05-10	45.400	46.400	45.350	46.000	39.170	194,018
2024-05-09	45.800	45.900	45.400	45.400	38.659	253,000
2024-05-08	45.850	45.900	45.450	45.750	38.957	190,010

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	2.0000 TWD
2025-07-31	2.0000 TWD
2024-07-31	2.3000 TWD
2023-07-27	2.5000 TWD
2022-08-25	3.0000 TWD
2021-08-20	2.5000 TWD
2020-08-27	2.5000 TWD
2019-08-23	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.