Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.250	38.250	37.800	38.000	35.926	73,000
2026-04-27	38.100	38.300	37.800	38.050	35.974	73,000
2026-04-24	38.300	38.300	37.950	38.200	36.115	84,045
2026-04-23	38.900	38.950	37.800	38.250	36.163	192,100
2026-04-22	38.900	38.900	38.700	38.850	36.730	130,050
2026-04-21	38.700	38.750	38.500	38.750	36.635	117,225
2026-04-20	38.500	38.550	38.300	38.400	36.305	132,045
2026-04-17	38.600	38.700	38.200	38.450	36.352	107,000
2026-04-16	38.350	38.600	38.300	38.400	36.305	133,000
2026-04-15	38.200	38.450	38.100	38.200	36.115	101,000
2026-04-14	38.150	38.200	38.000	38.150	36.068	63,000
2026-04-13	37.900	38.100	37.850	37.950	35.879	50,390
2026-04-10	38.150	38.300	37.950	37.950	35.879	61,010
2026-04-09	38.200	38.200	37.500	38.050	35.974	131,000
2026-04-08	38.450	38.600	38.200	38.550	36.446	72,000
2026-04-07	38.700	38.700	38.100	38.250	36.163	46,000
2026-04-02	38.900	39.000	38.500	38.650	36.541	137,000
2026-04-01	37.650	38.950	37.550	38.900	36.777	321,392
2026-03-31	37.550	37.700	37.250	37.450	35.406	123,000
2026-03-30	37.500	37.650	37.350	37.600	35.548	81,020
2026-03-27	37.450	37.950	37.450	37.900	35.832	46,000
2026-03-26	37.900	38.150	37.450	37.900	35.832	70,000
2026-03-25	37.850	37.850	37.350	37.500	35.454	62,000
2026-03-24	37.500	37.700	37.350	37.350	35.312	104,000
2026-03-23	37.150	37.700	37.150	37.500	35.454	87,000
2026-03-20	37.850	38.200	37.850	38.100	36.021	101,000
2026-03-19	37.800	38.100	37.600	37.850	35.785	106,000
2026-03-18	38.150	38.150	37.900	38.000	35.926	123,000
2026-03-17	37.850	37.950	37.750	37.850	35.785	101,000
2026-03-16	37.500	37.850	37.350	37.800	35.737	108,103
2026-03-13	37.550	37.650	37.350	37.400	35.359	81,650
2026-03-12	37.500	37.900	37.450	37.550	35.501	80,000
2026-03-11	37.750	38.000	37.550	37.900	35.832	150,005
2026-03-10	37.500	37.650	37.350	37.400	35.359	233,000
2026-03-09	37.500	37.800	37.300	37.550	35.501	279,397
2026-03-06	37.400	38.600	37.400	38.250	36.163	257,013
2026-03-05	37.500	37.550	36.900	37.200	35.170	94,010
2026-03-04	37.350	37.350	36.600	36.700	34.697	273,087
2026-03-03	38.400	38.400	37.800	38.050	35.974	94,059
2026-03-02	38.500	38.500	38.000	38.400	36.305	126,000
2026-02-26	38.600	38.650	38.300	38.550	36.446	205,000
2026-02-25	38.500	38.550	38.250	38.500	36.399	234,000
2026-02-24	38.200	38.450	37.950	38.300	36.210	79,000
2026-02-23	37.950	38.500	37.850	37.950	35.879	184,084
2026-02-11	37.600	37.650	37.050	37.600	35.548	204,001
2026-02-10	37.550	37.850	37.500	37.500	35.454	111,120
2026-02-09	37.500	37.550	37.150	37.300	35.265	51,000
2026-02-06	37.200	37.200	36.800	37.050	35.028	85,000
2026-02-05	37.500	37.850	37.400	37.450	35.406	34,100
2026-02-04	37.650	37.850	37.300	37.800	35.737	50,000
2026-02-03	37.100	37.400	36.900	37.100	35.075	85,000
2026-02-02	37.600	37.600	36.750	37.000	34.981	246,500
2026-01-30	37.750	37.750	37.500	37.600	35.548	133,000
2026-01-29	38.000	38.050	37.750	37.750	35.690	94,048
2026-01-28	37.800	37.900	37.600	37.850	35.785	127,000
2026-01-27	37.900	38.050	37.700	37.900	35.832	160,000
2026-01-26	38.100	38.100	37.700	37.900	35.832	200,090
2026-01-23	38.500	38.500	38.000	38.200	36.115	82,211
2026-01-22	38.800	38.900	38.250	38.250	36.163	132,000
2026-01-21	38.500	38.500	38.000	38.400	36.305	210,090

← NewerPage 3 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.