Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	46.100	46.200	45.700	45.850	39.043	219,000
2024-05-06	45.950	46.150	45.950	46.100	39.255	153,010
2024-05-03	45.850	46.150	45.750	45.950	39.128	234,000
2024-05-02	45.800	45.950	45.550	45.600	38.830	238,050
2024-04-30	45.850	46.000	45.750	45.800	39.000	181,046
2024-04-29	45.800	45.950	45.700	45.950	39.128	211,005
2024-04-26	45.750	45.900	45.700	45.850	39.043	98,000
2024-04-25	45.950	45.950	45.650	45.650	38.872	96,000
2024-04-24	45.950	46.000	45.800	45.900	39.085	165,000
2024-04-23	45.750	45.800	45.350	45.750	38.957	191,080
2024-04-22	45.250	45.450	45.050	45.150	38.447	188,000
2024-04-19	45.400	45.800	44.750	45.250	38.532	288,000
2024-04-18	44.700	46.000	44.600	45.800	39.000	282,000
2024-04-17	44.550	44.900	44.500	44.800	38.148	88,199
2024-04-16	45.100	45.100	44.350	44.400	37.808	577,000
2024-04-15	45.500	45.600	45.100	45.300	38.574	132,104
2024-04-12	45.600	45.700	45.500	45.500	38.745	171,089
2024-04-11	46.000	46.000	45.450	45.600	38.830	140,056
2024-04-10	45.900	46.000	45.700	46.000	39.170	270,028
2024-04-09	45.700	46.200	45.650	45.900	39.085	427,144
2024-04-08	45.500	45.900	45.500	45.550	38.787	151,300
2024-04-03	45.250	45.600	45.250	45.500	38.745	96,132
2024-04-02	45.400	45.700	45.200	45.650	38.872	239,250
2024-04-01	45.000	45.500	45.000	45.450	38.702	115,045
2024-03-29	45.150	45.150	44.900	45.100	38.404	164,000
2024-03-28	45.200	45.400	45.050	45.100	38.404	133,100
2024-03-27	45.150	45.200	45.000	45.100	38.404	144,039
2024-03-26	45.600	45.600	44.700	45.150	38.447	410,565
2024-03-25	45.800	45.800	45.250	45.300	38.574	249,070
2024-03-22	45.850	46.200	45.650	45.800	39.000	428,040
2024-03-21	45.850	45.950	45.400	45.400	38.659	350,060
2024-03-20	45.550	45.750	45.400	45.600	38.830	259,330
2024-03-19	44.900	45.400	44.900	45.350	38.617	276,000
2024-03-18	44.900	44.950	44.600	44.950	38.276	214,163
2024-03-15	44.700	44.950	44.500	44.700	38.063	197,163
2024-03-14	44.750	45.000	44.500	44.700	38.063	251,135
2024-03-13	45.000	45.300	44.650	45.000	38.319	330,100
2024-03-12	44.200	45.100	44.200	45.050	38.361	358,028
2024-03-11	44.900	45.150	44.400	44.400	37.808	369,010
2024-03-08	45.500	45.700	44.600	44.900	38.234	1,120,000
2024-03-07	46.950	47.150	46.100	46.200	39.341	682,844
2024-03-06	47.000	47.300	46.500	46.850	39.894	1,100,500
2024-03-05	45.700	47.800	45.700	47.450	40.405	2,947,372
2024-03-04	44.600	45.450	44.300	45.350	38.617	1,167,000
2024-03-01	43.800	44.600	43.700	44.300	37.723	682,300
2024-02-29	43.450	43.700	43.400	43.550	37.084	145,000
2024-02-27	43.650	43.800	43.350	43.450	36.999	239,136
2024-02-26	43.850	43.950	43.650	43.800	37.297	221,354
2024-02-23	43.600	44.050	43.600	43.800	37.297	231,000
2024-02-22	44.000	44.000	43.400	43.450	36.999	398,000
2024-02-21	43.850	43.950	43.800	43.900	37.382	153,100
2024-02-20	43.750	44.050	43.750	43.900	37.382	287,205
2024-02-19	43.300	43.900	43.150	43.800	37.297	350,000
2024-02-16	42.550	43.400	42.550	43.350	36.914	289,000
2024-02-15	42.750	42.900	42.500	42.650	36.318	289,000
2024-02-05	42.700	42.700	42.300	42.450	36.147	274,000
2024-02-02	42.900	42.950	42.650	42.700	36.360	95,000
2024-02-01	42.700	42.850	42.650	42.700	36.360	113,000
2024-01-31	42.700	42.850	42.650	42.700	36.360	90,070
2024-01-30	42.800	42.850	42.700	42.700	36.360	77,120

← NewerPage 11 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.