Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.500	38.500	38.000	38.400	36.305	210,090
2026-01-20	39.000	39.000	38.500	38.500	36.399	184,000
2026-01-19	38.900	39.150	38.850	38.950	36.825	157,000
2026-01-16	38.950	39.050	38.850	38.950	36.825	107,025
2026-01-15	38.900	38.950	38.700	38.900	36.777	96,000
2026-01-14	38.700	38.950	38.650	38.800	36.683	177,000
2026-01-13	38.600	38.650	37.800	38.300	36.210	684,100
2026-01-12	39.300	39.350	38.750	39.000	36.872	371,573
2026-01-09	39.300	39.700	39.300	39.700	37.534	33,999
2026-01-08	39.850	39.850	39.550	39.700	37.534	68,415
2026-01-07	40.000	40.100	39.800	39.850	37.675	113,150
2026-01-06	39.500	40.050	39.150	39.800	37.628	163,800
2026-01-05	38.700	39.550	38.700	39.350	37.203	301,070
2026-01-02	39.100	39.100	38.000	38.650	36.541	346,070
2025-12-31	39.200	39.200	39.000	39.100	36.966	79,080
2025-12-30	38.800	39.300	38.800	39.300	37.155	70,000
2025-12-29	39.250	39.300	38.900	39.200	37.061	110,000
2025-12-26	39.100	39.500	39.100	39.250	37.108	146,045
2025-12-24	39.200	39.500	39.050	39.050	36.919	47,000
2025-12-23	39.300	39.350	39.100	39.200	37.061	35,000
2025-12-22	39.000	39.350	39.000	39.250	37.108	51,000
2025-12-19	39.150	39.150	38.900	39.000	36.872	100,031
2025-12-18	39.100	39.200	39.000	39.150	37.014	47,000
2025-12-17	38.900	39.500	38.700	39.100	36.966	121,000
2025-12-16	39.050	39.050	38.450	38.900	36.777	166,128
2025-12-15	39.100	39.450	39.000	39.450	37.297	128,000
2025-12-12	38.950	39.450	38.950	39.300	37.155	123,000
2025-12-11	39.450	39.450	38.900	38.950	36.825	97,138
2025-12-10	39.900	39.900	38.900	39.000	36.872	507,145
2025-12-09	38.900	39.500	38.650	39.150	37.014	425,000
2025-12-08	37.950	37.950	37.650	37.850	35.785	79,600
2025-12-05	38.000	38.050	37.800	37.950	35.879	56,000
2025-12-04	38.450	38.500	37.950	38.050	35.974	65,000
2025-12-03	37.900	38.450	37.900	38.150	36.068	47,000
2025-12-02	38.000	38.100	37.850	38.050	35.974	22,000
2025-12-01	37.950	38.200	37.750	37.850	35.785	77,000
2025-11-28	38.250	38.350	38.100	38.100	36.021	39,000
2025-11-27	38.450	38.450	37.900	38.000	35.926	89,080
2025-11-26	38.050	38.450	38.000	38.300	36.210	99,000
2025-11-25	38.050	38.050	37.650	37.950	35.879	79,000
2025-11-24	38.050	38.200	37.500	37.800	35.737	99,000
2025-11-21	37.600	37.750	37.150	37.550	35.501	159,000
2025-11-20	38.000	38.100	37.600	37.700	35.643	166,000
2025-11-19	38.400	38.400	37.200	37.600	35.548	182,000
2025-11-18	38.800	39.000	38.050	38.050	35.974	363,179
2025-11-17	39.100	39.800	38.400	39.350	37.203	401,000
2025-11-14	39.150	39.900	39.150	39.300	37.155	323,008
2025-11-13	40.500	40.800	40.400	40.400	38.195	254,079
2025-11-12	40.100	41.000	39.500	40.500	38.290	462,000
2025-11-11	39.550	40.650	39.350	39.750	37.581	396,000
2025-11-10	39.400	39.400	38.250	39.250	37.108	713,030
2025-11-07	40.500	40.500	38.900	39.000	36.872	648,301
2025-11-06	41.750	41.750	39.750	40.200	38.006	496,086
2025-11-05	40.150	41.600	40.100	41.300	39.046	377,000
2025-11-04	42.000	42.000	39.850	40.800	38.574	769,080
2025-11-03	41.500	43.000	41.500	41.500	39.235	1,190,240
2025-10-31	40.800	42.250	40.800	41.450	39.188	1,587,200
2025-10-30	40.150	43.250	39.250	40.800	38.574	2,172,225
2025-10-29	37.500	41.250	37.200	40.250	38.054	2,591,001
2025-10-28	36.900	37.550	36.800	37.500	35.454	272,200

← NewerPage 4 of 21 · 1,221 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.