Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.950	37.000	36.550	36.850	34.839	59,000
2025-10-23	36.700	36.700	36.450	36.700	34.697	32,000
2025-10-22	36.850	36.950	36.750	36.800	34.792	72,775
2025-10-21	36.500	36.900	36.500	36.750	34.745	165,052
2025-10-20	36.450	36.500	35.950	36.250	34.272	779,032
2025-10-17	36.200	36.450	35.800	36.200	34.225	25,000
2025-10-16	36.250	36.250	36.000	36.150	34.177	23,000
2025-10-15	36.100	36.150	35.700	35.900	33.941	251,000
2025-10-14	36.550	36.550	35.950	35.950	33.988	73,000
2025-10-13	36.400	36.450	35.600	36.100	34.130	145,000
2025-10-09	36.500	36.500	36.100	36.100	34.130	43,150
2025-10-08	36.400	36.500	36.200	36.300	34.319	19,000
2025-10-07	36.150	36.450	35.950	36.400	34.414	90,010
2025-10-03	36.500	36.550	36.150	36.250	34.272	89,000
2025-10-02	36.400	36.600	36.200	36.500	34.508	132,000
2025-10-01	36.300	36.500	36.100	36.400	34.414	99,000
2025-09-30	36.400	36.400	35.700	36.300	34.319	108,000
2025-09-29	36.050	36.050	36.050	36.050	34.083	0
2025-09-26	36.200	36.200	35.550	36.050	34.083	96,000
2025-09-25	36.100	36.400	35.850	36.050	34.083	164,020
2025-09-24	35.800	36.050	35.600	36.000	34.036	193,000
2025-09-23	36.100	36.100	35.550	35.800	33.846	228,000
2025-09-22	36.200	36.450	35.850	36.100	34.130	97,000
2025-09-19	36.300	36.350	35.850	36.200	34.225	135,000
2025-09-18	35.700	36.200	35.250	35.950	33.988	221,000
2025-09-17	35.900	36.100	35.400	35.400	33.468	297,000
2025-09-16	36.250	36.250	35.400	35.650	33.705	74,000
2025-09-15	36.150	36.150	35.550	35.600	33.657	92,000
2025-09-12	36.000	36.000	35.500	35.900	33.941	105,000
2025-09-11	36.250	36.350	35.600	35.900	33.941	278,000
2025-09-10	36.950	36.950	35.800	36.300	34.319	513,010
2025-09-09	37.100	37.100	36.350	36.600	34.603	244,055
2025-09-08	37.450	37.450	36.850	37.100	35.075	125,000
2025-09-05	37.200	37.400	36.850	37.300	35.265	155,000
2025-09-04	37.250	37.300	37.000	37.200	35.170	137,035
2025-09-03	36.300	36.950	36.300	36.950	34.934	184,000
2025-09-02	36.150	36.250	36.000	36.250	34.272	78,000
2025-09-01	36.000	36.300	35.900	36.100	34.130	204,000
2025-08-29	36.200	36.350	35.700	36.100	34.130	199,001
2025-08-28	35.700	36.000	35.600	35.850	33.894	150,000
2025-08-27	35.000	35.600	35.000	35.500	33.563	187,000
2025-08-26	34.650	34.800	34.500	34.750	32.854	290,000
2025-08-25	34.950	35.100	34.550	34.650	32.759	403,000
2025-08-22	35.500	35.500	34.650	34.950	33.043	477,000
2025-08-21	35.700	35.750	35.250	35.550	33.610	298,000
2025-08-20	36.050	36.050	35.600	35.700	33.752	435,000
2025-08-19	36.250	36.300	35.950	36.300	34.319	139,000
2025-08-18	36.400	36.400	36.000	36.350	34.366	131,000
2025-08-15	36.500	36.500	36.000	36.450	34.461	129,100
2025-08-14	35.900	36.900	35.800	36.600	34.603	312,000
2025-08-13	36.100	36.200	35.900	35.900	33.941	166,100
2025-08-12	36.300	36.400	36.050	36.100	34.130	257,000
2025-08-11	36.700	36.700	36.400	36.450	34.461	88,050
2025-08-08	36.950	36.950	36.800	36.800	34.792	55,000
2025-08-07	37.000	37.000	36.800	37.000	34.981	46,000
2025-08-06	37.050	37.050	36.900	37.000	34.981	42,000
2025-08-05	37.000	37.250	36.950	37.250	35.217	42,000
2025-08-04	37.000	37.200	37.000	37.200	35.170	22,090
2025-08-01	37.100	37.100	37.100	37.100	35.075	0
2025-07-31	37.500	37.500	36.850	37.100	35.075	195,200

← NewerPage 5 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.