Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.050	37.100	36.900	36.950	29.545	80,030
2023-02-08	36.900	37.000	36.700	36.950	29.545	141,000
2023-02-07	36.600	36.850	36.500	36.850	29.466	58,000
2023-02-06	37.000	37.250	36.500	36.600	29.266	156,000
2023-02-03	36.800	36.950	36.750	36.900	29.505	77,030
2023-02-02	37.000	37.000	36.650	36.800	29.426	97,000
2023-02-01	36.650	36.750	36.500	36.650	29.306	206,010
2023-01-31	35.850	36.600	35.850	36.500	29.186	217,019
2023-01-30	35.750	36.400	35.750	35.950	28.746	211,028
2023-01-17	35.650	35.900	35.650	35.700	28.546	53,014
2023-01-16	36.000	36.050	35.600	35.700	28.546	125,000
2023-01-13	36.250	36.250	35.750	35.900	28.706	81,028
2023-01-12	35.700	36.050	35.700	35.850	28.666	116,026
2023-01-11	35.700	36.000	35.700	35.800	28.626	66,000
2023-01-10	35.900	35.950	35.650	35.900	28.706	112,000
2023-01-09	35.550	36.100	35.450	35.800	28.626	152,000
2023-01-06	35.700	35.800	35.700	35.800	28.626	70,000
2023-01-05	35.650	35.850	35.650	35.700	28.546	121,100
2023-01-04	35.350	35.600	35.350	35.600	28.466	122,000
2023-01-03	35.100	35.550	35.100	35.500	28.386	63,045
2022-12-30	35.400	35.500	35.100	35.350	28.266	166,000
2022-12-29	35.550	35.600	35.300	35.400	28.306	142,000
2022-12-28	35.900	35.900	35.500	35.650	28.506	47,000
2022-12-27	35.850	35.850	35.600	35.650	28.506	27,000
2022-12-26	35.450	36.000	35.400	35.700	28.546	42,000
2022-12-23	35.600	35.800	35.250	35.750	28.586	78,000
2022-12-22	35.950	35.950	35.650	35.700	28.546	41,000
2022-12-21	35.750	35.850	35.600	35.600	28.466	60,080
2022-12-20	36.300	36.300	35.650	35.750	28.586	59,000
2022-12-19	36.000	36.100	35.900	36.000	28.786	35,000
2022-12-16	36.150	36.250	36.000	36.000	28.786	107,658
2022-12-15	36.300	36.500	36.100	36.300	29.026	135,000
2022-12-14	36.150	36.350	36.000	36.150	28.906	57,000
2022-12-13	36.150	36.400	35.800	35.800	28.626	88,000
2022-12-12	35.900	36.350	35.550	36.000	28.786	98,000
2022-12-09	36.300	36.700	36.050	36.050	28.826	93,100
2022-12-08	36.550	36.650	36.350	36.400	29.106	33,002
2022-12-07	36.850	37.050	36.350	36.550	29.226	76,000
2022-12-06	37.200	37.400	36.750	36.850	29.466	147,100
2022-12-05	36.800	37.200	36.800	37.000	29.585	102,000
2022-12-02	36.700	36.950	36.400	36.800	29.426	166,000
2022-12-01	36.600	36.950	36.600	36.700	29.346	107,000
2022-11-30	36.200	36.500	36.200	36.350	29.066	117,000
2022-11-29	36.100	36.400	35.950	36.150	28.906	46,000
2022-11-28	36.200	36.300	35.900	36.150	28.906	56,100
2022-11-25	36.050	36.500	36.050	36.200	28.946	104,045
2022-11-24	35.900	36.200	35.900	36.100	28.866	97,000
2022-11-23	35.800	36.050	35.750	35.850	28.666	89,361
2022-11-22	35.850	35.950	35.600	35.750	28.586	59,000
2022-11-21	35.900	35.950	35.750	35.800	28.626	69,000
2022-11-18	36.000	36.050	35.600	35.750	28.586	78,000
2022-11-17	35.900	35.900	35.600	35.800	28.626	38,000
2022-11-16	35.750	36.300	35.600	35.700	28.546	220,000
2022-11-15	35.150	35.500	34.900	35.500	28.386	224,188
2022-11-14	35.000	35.200	34.600	35.050	28.026	220,000
2022-11-11	34.850	34.850	34.350	34.400	27.506	96,000
2022-11-10	34.400	34.500	34.100	34.300	27.427	87,000
2022-11-09	34.750	34.900	34.600	34.800	27.826	96,000
2022-11-08	34.750	34.750	34.200	34.500	27.586	69,200
2022-11-07	34.250	34.650	34.250	34.650	27.706	95,020

← NewerPage 16 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.