Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.800	42.800	42.650	42.800	36.445	55,000
2024-01-26	42.950	42.950	42.750	42.750	36.403	84,000
2024-01-25	42.700	42.900	42.600	42.700	36.360	182,000
2024-01-24	42.600	42.900	42.600	42.700	36.360	80,000
2024-01-23	42.700	42.700	42.550	42.600	36.275	87,009
2024-01-22	42.750	42.800	42.600	42.750	36.403	85,030
2024-01-19	42.500	42.700	42.250	42.600	36.275	96,000
2024-01-18	42.050	42.400	42.050	42.350	36.062	159,031
2024-01-17	43.050	43.050	42.000	42.000	35.764	389,020
2024-01-16	42.850	42.850	42.550	42.650	36.318	126,000
2024-01-15	42.750	42.800	42.650	42.700	36.360	128,030
2024-01-12	42.850	42.850	42.600	42.700	36.360	130,010
2024-01-11	42.750	42.850	42.650	42.850	36.488	195,000
2024-01-10	42.950	42.950	42.700	42.850	36.488	91,000
2024-01-09	43.300	43.350	42.650	42.900	36.531	219,000
2024-01-08	43.450	43.450	43.050	43.200	36.786	159,000
2024-01-05	43.300	43.450	43.100	43.450	36.999	142,000
2024-01-04	43.150	43.400	43.100	43.250	36.829	101,000
2024-01-03	43.400	43.400	43.050	43.100	36.701	145,000
2024-01-02	43.600	43.600	43.300	43.450	36.999	165,000
2023-12-29	43.650	43.650	43.500	43.500	37.042	139,000
2023-12-28	43.550	43.700	43.550	43.700	37.212	118,000
2023-12-27	43.700	43.700	43.500	43.550	37.084	118,000
2023-12-26	43.250	43.850	43.200	43.650	37.169	149,200
2023-12-25	43.350	43.450	43.250	43.250	36.829	76,100
2023-12-22	43.550	43.550	43.350	43.350	36.914	83,020
2023-12-21	43.300	43.650	43.300	43.500	37.042	66,000
2023-12-20	43.300	43.700	43.300	43.650	37.169	298,000
2023-12-19	43.700	43.700	43.150	43.300	36.871	293,000
2023-12-18	43.900	43.900	43.550	43.600	37.127	196,215
2023-12-15	44.450	44.450	43.800	44.000	37.467	330,000
2023-12-14	44.850	44.850	44.250	44.300	37.723	378,000
2023-12-13	44.350	44.650	43.750	44.650	38.021	525,160
2023-12-12	43.050	44.200	43.050	44.200	37.638	847,065
2023-12-11	42.800	43.500	42.700	43.450	36.999	284,353
2023-12-08	42.500	43.000	42.300	42.700	36.360	400,035
2023-12-07	42.700	42.800	42.450	42.500	36.190	302,060
2023-12-06	43.400	43.400	42.650	42.700	36.360	780,010
2023-12-05	43.050	43.350	42.750	43.350	36.914	250,000
2023-12-04	42.900	43.250	42.900	43.200	36.786	280,120
2023-12-01	42.700	42.750	42.600	42.650	36.318	281,000
2023-11-30	42.950	42.950	42.700	42.700	36.360	429,332
2023-11-29	42.900	42.950	42.700	42.950	36.573	187,000
2023-11-28	42.900	43.000	42.800	42.900	36.531	247,150
2023-11-27	43.250	43.300	42.900	42.950	36.573	161,000
2023-11-24	43.100	43.250	43.050	43.250	36.829	61,000
2023-11-23	43.150	43.400	43.100	43.250	36.829	198,000
2023-11-22	43.000	43.150	42.850	43.150	36.743	178,000
2023-11-21	42.850	43.150	42.800	43.100	36.701	212,225
2023-11-20	42.700	42.950	42.600	42.950	36.573	163,225
2023-11-17	42.550	42.700	42.550	42.600	36.275	75,000
2023-11-16	42.700	42.700	42.400	42.550	36.233	128,000
2023-11-15	42.600	42.850	42.300	42.550	36.233	608,000
2023-11-14	42.650	42.700	42.350	42.550	36.233	114,000
2023-11-13	42.900	42.900	42.550	42.650	36.318	153,000
2023-11-10	42.150	43.000	42.150	42.650	36.318	253,000
2023-11-09	42.550	42.550	41.800	42.400	36.105	561,000
2023-11-08	42.150	42.700	42.100	42.500	36.190	347,180
2023-11-07	42.400	42.600	42.350	42.500	36.190	119,402
2023-11-06	42.650	42.750	42.400	42.500	36.190	306,010

← NewerPage 12 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.