Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.100	34.150	33.750	34.150	27.307	26,000
2022-11-03	33.800	34.100	33.800	34.100	27.267	45,000
2022-11-02	33.650	34.000	33.500	34.000	27.187	64,020
2022-11-01	33.750	33.750	33.400	33.650	26.907	128,035
2022-10-31	33.700	33.700	33.450	33.600	26.867	77,000
2022-10-28	34.000	34.000	33.650	33.650	26.907	23,000
2022-10-27	33.950	34.100	33.800	34.000	27.187	49,000
2022-10-26	34.000	34.100	33.700	33.850	27.067	55,000
2022-10-25	33.900	33.950	33.400	33.850	27.067	62,000
2022-10-24	33.550	33.800	33.300	33.650	26.907	112,100
2022-10-21	33.000	33.350	32.900	33.100	26.467	64,467
2022-10-20	33.250	33.300	33.000	33.250	26.587	192,025
2022-10-19	34.000	34.050	33.700	33.850	27.067	100,274
2022-10-18	33.350	33.950	33.300	33.850	27.067	197,168
2022-10-17	32.350	33.000	32.250	32.950	26.347	149,015
2022-10-14	32.600	32.900	32.600	32.700	26.147	173,000
2022-10-13	32.950	32.950	32.100	32.200	25.747	340,000
2022-10-12	33.050	33.150	32.600	32.950	26.347	139,000
2022-10-11	33.250	33.600	33.050	33.050	26.427	237,421
2022-10-07	33.900	34.000	33.850	33.850	27.067	80,220
2022-10-06	34.200	34.200	33.650	33.950	27.147	86,000
2022-10-05	34.000	34.350	33.900	33.950	27.147	248,000
2022-10-04	34.100	34.100	33.500	33.800	27.027	215,000
2022-10-03	33.950	34.400	33.650	33.700	26.947	137,000
2022-09-30	34.450	34.450	33.850	34.150	27.307	120,010
2022-09-29	35.150	35.600	34.400	34.550	27.626	169,416
2022-09-28	35.700	35.700	34.900	34.900	27.906	205,030
2022-09-27	35.800	35.900	35.550	35.900	28.706	118,000
2022-09-26	36.350	36.350	35.750	35.800	28.626	264,000
2022-09-23	36.550	37.400	36.200	36.400	29.106	85,010
2022-09-22	36.600	36.600	36.200	36.500	29.186	88,000
2022-09-21	36.700	36.750	36.350	36.550	29.226	161,000
2022-09-20	36.800	36.800	36.550	36.600	29.266	93,000
2022-09-19	36.950	37.000	36.550	36.800	29.426	173,000
2022-09-16	36.900	37.150	36.900	36.950	29.545	94,000
2022-09-15	36.850	37.150	36.850	37.100	29.665	84,000
2022-09-14	36.550	37.100	36.500	36.900	29.505	134,000
2022-09-13	37.400	37.400	37.000	37.150	29.705	117,100
2022-09-12	37.150	37.500	37.150	37.150	29.705	155,152
2022-09-08	37.100	37.250	37.000	37.100	29.665	80,000
2022-09-07	37.400	37.400	36.850	37.100	29.665	130,050
2022-09-06	37.500	37.500	37.150	37.400	29.905	76,000
2022-09-05	37.300	37.550	37.200	37.500	29.985	90,100
2022-09-02	37.650	37.650	37.300	37.400	29.905	68,000
2022-09-01	37.450	37.650	37.150	37.650	30.105	100,026
2022-08-31	37.500	37.650	37.400	37.650	30.105	95,020
2022-08-30	37.000	37.450	37.000	37.450	29.945	82,000
2022-08-29	37.050	37.150	36.800	37.150	29.705	220,000
2022-08-26	37.550	37.600	37.350	37.550	30.025	324,150
2022-08-25	37.550	37.650	37.200	37.550	30.025	777,241
2022-08-24	40.700	40.850	40.500	40.500	29.985	859,205
2022-08-23	40.750	40.750	40.450	40.700	30.133	279,343
2022-08-22	40.900	41.000	40.650	40.900	30.281	137,000
2022-08-19	40.800	41.000	40.800	40.950	30.318	291,467
2022-08-18	40.550	40.800	40.300	40.750	30.170	191,100
2022-08-17	39.850	40.700	39.800	40.600	30.059	463,000
2022-08-16	39.750	39.800	39.500	39.750	29.430	171,010
2022-08-15	39.750	39.750	39.200	39.600	29.319	458,155
2022-08-12	39.550	39.900	39.150	39.400	29.171	682,020
2022-08-11	39.300	39.700	39.300	39.550	29.282	551,000

← NewerPage 17 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.