Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.750	38.750	37.600	38.000	30.385	375,000
2023-05-10	38.350	38.700	38.150	38.650	30.905	71,000
2023-05-09	38.600	38.650	38.100	38.350	30.665	110,000
2023-05-08	39.150	39.250	38.300	38.650	30.905	259,000
2023-05-05	39.100	39.150	38.650	39.000	31.185	226,000
2023-05-04	38.100	39.650	38.100	39.050	31.225	532,000
2023-05-03	37.800	37.800	37.550	37.700	30.145	75,333
2023-05-02	37.450	37.850	37.300	37.800	30.225	100,060
2023-04-28	37.300	37.450	37.300	37.450	29.945	77,000
2023-04-27	37.250	37.300	37.150	37.150	29.705	90,000
2023-04-26	37.550	37.550	37.050	37.250	29.785	125,000
2023-04-25	37.750	37.750	37.000	37.550	30.025	271,000
2023-04-24	37.850	37.850	37.400	37.550	30.025	248,000
2023-04-21	38.200	38.200	37.650	37.850	30.265	180,083
2023-04-20	38.250	38.350	38.050	38.100	30.465	140,000
2023-04-19	38.300	38.650	38.250	38.450	30.745	125,000
2023-04-18	38.300	38.450	38.250	38.300	30.625	184,000
2023-04-17	38.050	38.350	38.050	38.300	30.625	150,156
2023-04-14	37.850	38.150	37.850	38.050	30.425	123,000
2023-04-13	37.950	38.100	37.800	37.950	30.345	114,000
2023-04-12	37.900	38.000	37.750	37.900	30.305	97,000
2023-04-11	37.700	38.050	37.550	37.900	30.305	265,000
2023-04-10	38.050	38.200	38.000	38.150	30.505	89,152
2023-04-07	38.050	38.100	38.000	38.050	30.425	51,000
2023-04-06	38.100	38.150	37.800	38.050	30.425	108,138
2023-03-31	37.800	38.050	37.600	38.050	30.425	92,268
2023-03-30	37.850	37.950	37.700	37.850	30.265	172,000
2023-03-29	38.000	38.100	37.750	37.850	30.265	104,000
2023-03-28	37.900	38.000	37.700	37.900	30.305	87,000
2023-03-27	38.000	38.000	37.800	37.900	30.305	75,000
2023-03-24	38.000	38.200	37.750	38.050	30.425	88,000
2023-03-23	38.050	38.050	37.800	37.950	30.345	70,000
2023-03-22	37.900	38.200	37.700	38.050	30.425	65,000
2023-03-21	37.800	38.000	37.800	37.900	30.305	44,000
2023-03-20	37.500	37.750	37.500	37.750	30.185	33,045
2023-03-17	37.500	37.700	37.500	37.500	29.985	61,000
2023-03-16	37.800	37.800	37.400	37.500	29.985	139,000
2023-03-15	38.150	38.150	37.800	37.850	30.265	81,100
2023-03-14	37.950	38.250	37.700	38.050	30.425	140,000
2023-03-13	38.150	38.200	37.550	38.000	30.385	345,000
2023-03-10	38.250	38.250	37.800	38.100	30.465	334,193
2023-03-09	38.250	38.650	38.250	38.600	30.865	306,120
2023-03-08	38.200	38.350	38.150	38.250	30.585	211,130
2023-03-07	38.000	38.450	37.950	38.350	30.665	217,000
2023-03-06	38.050	38.100	37.900	37.950	30.345	326,000
2023-03-03	38.000	38.050	37.850	37.950	30.345	125,000
2023-03-02	37.650	38.000	37.650	37.850	30.265	206,000
2023-03-01	37.750	37.800	37.600	37.700	30.145	114,008
2023-02-24	38.100	38.100	37.700	37.750	30.185	516,000
2023-02-23	38.300	38.500	38.200	38.400	30.705	156,001
2023-02-22	38.150	38.250	37.800	38.250	30.585	171,452
2023-02-21	38.000	38.350	37.850	38.300	30.625	193,005
2023-02-20	37.950	38.050	37.800	37.950	30.345	140,000
2023-02-17	37.850	38.000	37.500	37.900	30.305	173,000
2023-02-16	37.700	37.950	37.600	37.950	30.345	121,050
2023-02-15	38.100	38.100	37.000	37.500	29.985	244,000
2023-02-14	37.700	38.200	37.650	37.950	30.345	348,032
2023-02-13	37.100	37.500	37.000	37.500	29.985	365,131
2023-02-10	36.950	37.250	36.950	37.100	29.665	258,062
2023-02-09	37.050	37.100	36.900	36.950	29.545	80,030

← NewerPage 15 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.