Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	42.000	42.500	42.000	42.500	36.190	357,000
2023-11-02	41.600	42.150	41.600	41.750	35.551	134,000
2023-11-01	41.500	41.550	41.300	41.500	35.338	79,100
2023-10-31	41.650	41.850	41.450	41.500	35.338	162,000
2023-10-30	41.600	41.850	41.450	41.650	35.466	68,000
2023-10-27	41.300	41.800	41.300	41.650	35.466	78,000
2023-10-26	41.200	41.600	41.000	41.200	35.083	118,000
2023-10-25	41.300	41.800	41.300	41.450	35.296	152,000
2023-10-24	41.000	41.350	40.850	41.350	35.211	57,000
2023-10-23	41.050	41.400	40.700	40.900	34.828	197,000
2023-10-20	40.850	41.200	40.500	41.100	34.998	299,010
2023-10-19	41.200	41.300	40.850	41.050	34.955	193,000
2023-10-18	41.600	41.600	41.100	41.100	34.998	249,000
2023-10-17	41.900	41.950	41.650	41.700	35.509	146,000
2023-10-16	42.200	42.200	41.750	41.850	35.636	104,000
2023-10-13	42.000	42.400	41.850	42.250	35.977	93,000
2023-10-12	41.600	42.200	41.500	42.150	35.892	138,000
2023-10-11	42.350	42.350	41.500	41.550	35.381	344,000
2023-10-06	42.600	42.800	42.250	42.300	36.020	233,000
2023-10-05	42.550	43.150	42.550	43.000	36.616	164,030
2023-10-04	43.000	43.000	42.300	42.550	36.233	228,011
2023-10-03	43.900	43.900	43.200	43.250	36.829	123,300
2023-10-02	44.000	44.000	43.600	43.950	37.425	167,023
2023-09-28	43.850	43.850	43.400	43.750	37.254	179,000
2023-09-27	43.000	43.550	43.000	43.500	37.042	209,000
2023-09-26	43.000	43.400	42.850	43.000	36.616	330,000
2023-09-25	42.400	43.350	42.400	43.000	36.616	257,000
2023-09-22	42.600	42.650	42.150	42.300	36.020	259,179
2023-09-21	43.000	43.050	42.450	42.600	36.275	280,225
2023-09-20	43.800	43.800	43.000	43.050	36.658	464,000
2023-09-19	44.100	44.450	43.750	43.800	37.297	404,000
2023-09-18	43.500	44.000	43.400	43.900	37.382	365,126
2023-09-15	43.850	43.850	43.300	43.500	37.042	316,000
2023-09-14	43.150	43.600	43.000	43.600	37.127	596,001
2023-09-13	42.300	43.200	42.150	42.900	36.531	763,604
2023-09-12	41.950	42.300	41.750	42.100	35.849	368,000
2023-09-11	41.900	42.300	41.800	41.900	35.679	266,000
2023-09-08	42.250	42.250	41.650	41.850	35.636	179,811
2023-09-07	42.500	42.500	41.950	41.950	35.722	332,000
2023-09-06	42.700	42.750	42.400	42.400	36.105	298,000
2023-09-05	42.450	42.700	42.250	42.700	36.360	261,000
2023-09-04	42.500	42.500	42.200	42.450	36.147	253,001
2023-09-01	42.800	42.800	42.200	42.400	36.105	290,010
2023-08-31	41.900	42.600	41.750	42.500	36.190	753,000
2023-08-30	41.350	41.900	41.250	41.900	35.679	328,000
2023-08-29	41.300	41.350	41.000	41.200	35.083	132,000
2023-08-28	42.000	42.150	41.150	41.200	35.083	279,024
2023-08-25	41.000	41.500	40.800	41.450	35.296	172,000
2023-08-24	41.300	41.350	40.900	41.100	34.998	239,000
2023-08-23	40.650	40.950	40.650	40.900	34.828	101,021
2023-08-22	41.200	41.200	40.650	40.650	34.615	160,065
2023-08-21	41.300	41.300	40.650	40.950	34.870	185,337
2023-08-18	41.500	41.850	41.050	41.100	34.998	218,000
2023-08-17	41.500	41.800	41.150	41.600	35.424	259,000
2023-08-16	42.200	42.400	41.550	41.850	35.636	488,000
2023-08-15	40.800	42.400	40.800	42.400	36.105	1,189,337
2023-08-14	41.000	41.100	40.400	40.500	34.487	435,032
2023-08-11	41.500	41.800	41.100	41.250	35.126	189,005
2023-08-10	41.850	42.000	41.200	41.500	35.338	409,001
2023-08-09	41.250	42.150	41.250	41.800	35.594	354,050

← NewerPage 13 of 21 · 1,216 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.