Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	38.600	38.850	38.550	38.850	34.839	197,000
2025-07-29	38.600	38.650	38.500	38.600	34.615	62,000
2025-07-28	38.500	38.750	38.500	38.600	34.615	88,008
2025-07-25	38.600	38.800	38.600	38.750	34.749	56,000
2025-07-24	38.700	38.750	38.600	38.600	34.615	44,000
2025-07-23	38.650	38.800	38.650	38.700	34.705	45,001
2025-07-22	38.850	38.850	38.200	38.500	34.525	115,000
2025-07-21	38.600	38.900	38.550	38.850	34.839	43,000
2025-07-18	38.450	38.700	38.450	38.600	34.615	21,000
2025-07-17	38.650	38.650	38.300	38.500	34.525	76,000
2025-07-16	38.050	38.500	38.000	38.500	34.525	33,010
2025-07-15	38.100	38.350	37.900	38.200	34.256	108,000
2025-07-14	38.050	38.050	37.900	38.000	34.077	82,000
2025-07-11	38.250	38.300	38.000	38.000	34.077	99,000
2025-07-10	38.300	38.300	38.000	38.100	34.167	98,010
2025-07-09	38.650	38.650	38.400	38.400	34.436	89,000
2025-07-08	38.400	38.550	38.400	38.450	34.480	18,000
2025-07-07	38.600	38.650	38.350	38.500	34.525	16,000
2025-07-04	38.900	38.900	38.500	38.550	34.570	20,000
2025-07-03	38.750	38.800	38.600	38.750	34.749	63,046
2025-07-02	38.600	38.650	38.500	38.600	34.615	23,000
2025-07-01	38.800	38.900	38.750	38.800	34.794	40,000
2025-06-30	38.600	38.650	38.600	38.650	34.660	10,000
2025-06-27	38.700	38.800	38.300	38.800	34.794	81,000
2025-06-26	38.650	38.850	38.600	38.700	34.705	163,019
2025-06-25	38.550	38.750	38.550	38.750	34.749	6,000
2025-06-24	38.400	38.750	38.400	38.750	34.749	29,000
2025-06-23	37.800	38.250	37.800	38.050	34.122	9,000
2025-06-20	38.350	38.450	38.300	38.300	34.346	27,000
2025-06-19	38.550	38.700	38.500	38.700	34.705	66,000
2025-06-18	38.800	38.800	38.450	38.650	34.660	36,000
2025-06-17	38.250	38.550	38.250	38.550	34.570	36,000
2025-06-16	38.250	38.300	38.100	38.250	34.301	78,000
2025-06-13	38.450	38.650	38.300	38.300	34.346	88,000
2025-06-12	39.250	39.250	38.750	38.900	34.884	11,000
2025-06-11	38.700	38.700	38.600	38.700	34.705	6,000
2025-06-10	38.900	39.050	38.700	38.700	34.705	45,000
2025-06-09	39.000	39.000	38.750	38.900	34.884	13,000
2025-06-06	38.800	38.800	38.800	38.800	34.794	17,000
2025-06-05	38.850	39.000	38.800	39.000	34.974	10,000
2025-06-04	38.750	39.150	38.750	38.850	34.839	32,000
2025-06-03	38.900	38.900	38.700	38.700	34.705	20,000
2025-06-02	38.850	39.200	38.600	39.000	34.974	49,000
2025-05-29	38.850	39.100	38.700	39.100	35.063	23,000
2025-05-28	39.250	39.250	38.850	39.050	35.018	15,000
2025-05-27	39.450	39.450	38.700	38.750	34.749	89,000
2025-05-26	38.800	39.250	38.700	39.200	35.153	53,000
2025-05-23	38.650	39.000	38.650	38.800	34.794	22,000
2025-05-22	38.500	39.100	38.500	38.800	34.794	45,000
2025-05-21	38.900	39.250	38.850	38.900	34.884	59,200
2025-05-20	38.900	39.000	38.750	38.850	34.839	28,000
2025-05-19	39.050	39.400	38.750	39.000	34.974	41,000
2025-05-16	39.100	39.100	38.750	39.000	34.974	135,010
2025-05-15	39.050	39.350	38.750	39.100	35.063	122,000
2025-05-14	39.200	39.400	38.900	39.400	35.332	171,000
2025-05-13	39.350	39.350	39.000	39.200	35.153	73,000
2025-05-12	38.850	39.050	38.500	39.000	34.974	60,000
2025-05-09	38.500	39.100	38.500	38.850	34.839	152,000
2025-05-08	39.050	39.800	39.050	39.800	35.691	86,150
2025-05-07	38.850	39.300	38.850	39.000	34.974	49,000

← NewerPage 6 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.