Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.900	37.050	36.700	36.950	34.934	84,028
2026-07-22	37.100	37.100	36.700	36.700	34.697	139,000
2026-07-21	36.900	37.000	36.750	37.000	34.981	77,000
2026-07-20	37.350	37.450	36.650	36.650	34.650	158,000
2026-07-17	37.600	37.700	36.700	36.700	34.697	226,000
2026-07-16	37.900	37.900	37.250	37.600	35.548	33,000
2026-07-15	37.150	37.800	37.050	37.750	35.690	126,870
2026-07-14	37.350	37.700	36.800	37.300	35.265	205,010
2026-07-13	37.700	37.700	36.950	37.000	34.981	117,100
2026-07-10	37.300	37.300	37.300	37.300	35.265	0
2026-07-09	37.400	37.500	37.250	37.300	35.265	40,001
2026-07-08	37.650	37.700	37.350	37.350	35.312	59,008
2026-07-07	37.850	37.850	37.550	37.650	35.595	29,108
2026-07-06	37.850	38.150	37.800	37.850	35.785	55,045
2026-07-03	37.600	38.150	37.600	38.100	36.021	112,100
2026-07-02	38.150	38.150	37.500	37.650	35.595	19,100
2026-07-01	37.750	37.750	37.400	37.600	35.548	41,000
2026-06-30	37.450	37.700	37.450	37.650	35.595	25,000
2026-06-29	37.800	37.900	37.350	37.400	35.359	25,000
2026-06-26	37.650	37.750	37.200	37.300	35.265	103,000
2026-06-25	38.000	38.250	37.650	37.650	35.595	115,000
2026-06-24	37.400	38.050	37.400	37.800	35.737	80,001
2026-06-23	37.650	37.700	37.350	37.400	35.359	131,021
2026-06-22	37.600	37.650	37.250	37.550	35.501	89,000
2026-06-18	37.800	37.800	37.500	37.800	35.737	63,000
2026-06-17	37.650	37.900	37.650	37.800	35.737	49,001
2026-06-16	37.800	37.900	37.600	37.750	35.690	60,566
2026-06-15	38.350	38.350	37.650	37.850	35.785	40,100
2026-06-12	37.350	37.800	37.350	37.500	35.454	79,000
2026-06-11	37.600	37.600	37.000	37.450	35.406	85,030
2026-06-10	37.200	37.700	37.100	37.450	35.406	112,030
2026-06-09	37.250	37.950	37.250	37.650	35.595	81,349
2026-06-08	37.700	37.700	36.550	37.200	35.170	148,991
2026-06-05	38.100	38.450	38.050	38.200	36.115	71,051
2026-06-04	38.800	38.900	38.500	38.550	36.446	68,392
2026-06-03	38.700	39.000	38.500	38.800	36.683	249,045
2026-06-02	38.350	38.550	38.200	38.500	36.399	183,060
2026-06-01	37.600	38.750	37.350	38.250	36.163	268,000
2026-05-29	37.750	37.850	37.550	37.850	35.785	131,000
2026-05-28	37.750	37.800	37.300	37.400	35.359	221,000
2026-05-27	38.600	38.600	37.450	37.600	35.548	115,000
2026-05-26	38.200	38.200	37.750	38.050	35.974	40,000
2026-05-25	37.800	38.150	37.750	37.950	35.879	168,000
2026-05-22	37.250	37.650	37.000	37.650	35.595	196,045
2026-05-21	37.150	37.300	37.050	37.200	35.170	100,001
2026-05-20	36.900	37.100	36.900	37.050	35.028	94,000
2026-05-19	36.950	37.100	36.800	36.800	34.792	50,000
2026-05-18	36.850	37.200	36.750	36.950	34.934	77,000
2026-05-15	37.600	37.600	37.000	37.100	35.075	137,000
2026-05-14	37.650	37.650	37.050	37.250	35.217	352,000
2026-05-13	37.850	37.950	37.600	37.900	35.832	69,000
2026-05-12	38.000	38.000	37.850	37.850	35.785	93,000
2026-05-11	38.300	38.400	38.000	38.000	35.926	140,000
2026-05-08	38.050	38.300	37.900	38.050	35.974	101,000
2026-05-07	37.800	38.000	37.800	37.900	35.832	84,000
2026-05-06	38.400	38.400	37.700	37.900	35.832	112,000
2026-05-05	37.950	38.000	37.750	37.900	35.832	45,000
2026-05-04	37.900	38.050	37.800	37.950	35.879	61,000
2026-04-30	38.100	38.100	37.850	37.900	35.832	68,000
2026-04-29	38.100	38.100	37.900	38.100	36.021	119,000

← NewerPage 2 of 5 · 244 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.