Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	41.250	42.150	41.250	41.800	35.594	354,050
2023-08-08	41.250	41.450	40.850	41.450	35.296	385,750
2023-08-07	41.000	41.400	40.800	41.250	35.126	607,024
2023-08-04	40.400	40.750	39.800	40.700	34.657	837,090
2023-08-02	39.100	39.150	38.800	38.900	33.124	322,000
2023-08-01	39.050	39.250	38.850	39.100	33.295	98,000
2023-07-31	39.300	39.300	38.900	39.050	33.252	248,185
2023-07-28	38.900	38.950	38.700	38.950	33.167	138,000
2023-07-27	38.700	38.950	38.700	38.900	33.124	381,264
2023-07-26	41.000	41.200	40.850	41.000	32.784	625,116
2023-07-25	40.500	41.300	40.400	41.100	32.864	520,050
2023-07-24	40.700	40.700	40.250	40.350	32.264	475,000
2023-07-21	41.000	41.050	40.650	40.950	32.744	145,394
2023-07-20	40.800	41.150	40.750	40.950	32.744	129,000
2023-07-19	41.250	41.250	40.850	40.950	32.744	195,000
2023-07-18	41.750	41.750	41.250	41.250	32.984	119,000
2023-07-17	41.600	41.750	41.000	41.650	33.304	184,020
2023-07-14	41.600	41.700	41.400	41.600	33.264	282,000
2023-07-13	41.500	41.650	41.250	41.500	33.184	180,000
2023-07-12	41.550	41.600	41.300	41.500	33.184	168,000
2023-07-11	41.300	41.500	41.200	41.450	33.144	161,000
2023-07-10	41.700	41.700	41.150	41.300	33.024	109,000
2023-07-07	42.000	42.000	41.200	41.600	33.264	154,010
2023-07-06	42.300	42.400	42.000	42.350	33.863	168,300
2023-07-05	42.400	42.450	42.050	42.350	33.863	154,500
2023-07-04	41.850	42.350	41.550	42.300	33.823	242,047
2023-07-03	41.800	41.950	41.700	41.800	33.424	343,000
2023-06-30	41.500	41.650	41.350	41.550	33.224	136,500
2023-06-29	41.100	41.550	41.000	41.550	33.224	356,122
2023-06-28	41.400	41.400	41.050	41.100	32.864	104,000
2023-06-27	40.950	41.150	40.650	41.150	32.904	189,000
2023-06-26	40.600	41.000	40.500	41.000	32.784	194,000
2023-06-21	40.600	40.800	40.350	40.800	32.624	101,000
2023-06-20	40.550	40.650	40.350	40.600	32.464	59,034
2023-06-19	40.900	40.900	40.050	40.500	32.384	190,090
2023-06-16	41.150	41.150	40.850	40.850	32.664	115,000
2023-06-15	41.150	41.150	40.900	41.100	32.864	59,000
2023-06-14	40.900	41.150	40.850	41.100	32.864	177,166
2023-06-13	40.900	41.050	40.800	40.950	32.744	130,373
2023-06-12	40.400	41.100	40.400	40.900	32.704	373,027
2023-06-09	39.900	40.350	39.900	40.350	32.264	154,000
2023-06-08	40.200	40.250	39.700	39.850	31.864	139,000
2023-06-07	40.000	40.150	39.950	40.100	32.064	76,000
2023-06-06	40.200	40.200	39.900	39.950	31.944	86,000
2023-06-05	39.750	40.200	39.750	40.100	32.064	132,200
2023-06-02	39.500	40.050	39.500	39.700	31.744	271,088
2023-06-01	39.250	39.500	39.200	39.450	31.544	103,000
2023-05-31	38.900	39.400	38.900	39.400	31.504	195,175
2023-05-30	39.050	39.100	38.900	39.100	31.265	74,000
2023-05-29	39.150	39.200	39.000	39.050	31.225	149,000
2023-05-26	39.250	39.250	38.900	39.000	31.185	79,483
2023-05-25	39.250	39.300	38.950	39.050	31.225	76,004
2023-05-24	38.800	39.250	38.800	39.100	31.265	54,000
2023-05-23	39.200	39.200	39.000	39.050	31.225	106,000
2023-05-22	39.000	39.250	38.850	39.200	31.345	144,041
2023-05-19	38.950	38.950	38.850	38.850	31.065	70,000
2023-05-18	38.800	38.900	38.800	38.900	31.105	113,000
2023-05-17	38.350	38.950	38.350	38.800	31.025	159,000
2023-05-16	38.300	38.650	38.150	38.500	30.785	107,000
2023-05-15	38.100	38.150	37.950	38.100	30.465	106,000

← NewerPage 14 of 21 · 1,222 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.