Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.400	39.150	38.400	39.000	34.974	42,000
2025-05-05	39.150	39.250	38.200	38.850	34.839	104,000
2025-05-02	39.200	39.200	39.000	39.150	35.108	15,000
2025-04-30	39.100	39.300	38.850	38.850	34.839	54,000
2025-04-29	38.600	39.300	38.450	39.300	35.243	180,121
2025-04-28	38.600	38.700	38.250	38.600	34.615	108,000
2025-04-25	38.700	38.700	38.200	38.450	34.480	42,002
2025-04-24	38.350	38.500	38.100	38.150	34.211	30,000
2025-04-23	37.650	38.350	37.650	38.200	34.256	96,016
2025-04-22	37.350	37.600	37.200	37.250	33.404	85,000
2025-04-21	38.450	38.450	37.500	37.700	33.808	117,004
2025-04-18	38.450	38.850	38.450	38.450	34.480	40,000
2025-04-17	38.050	38.450	38.050	38.450	34.480	30,000
2025-04-16	38.550	38.700	38.100	38.450	34.480	69,000
2025-04-15	38.550	38.800	38.200	38.800	34.794	142,003
2025-04-14	38.900	39.100	38.100	38.500	34.525	209,007
2025-04-11	38.500	39.400	37.900	38.900	34.884	154,000
2025-04-10	37.350	38.600	37.350	38.600	34.615	321,000
2025-04-09	36.450	36.600	34.900	35.100	31.476	337,000
2025-04-08	36.850	37.300	36.100	36.700	32.911	293,000
2025-04-07	37.300	37.500	37.300	37.300	33.449	692,111
2025-04-02	40.900	41.500	40.900	41.400	37.126	70,060
2025-04-01	40.500	41.450	40.500	41.100	36.857	107,000
2025-03-31	41.050	41.150	40.350	40.350	36.184	362,000
2025-03-28	41.800	42.000	41.350	41.400	37.126	101,000
2025-03-27	42.350	42.350	41.900	41.900	37.574	64,000
2025-03-26	42.050	42.300	42.000	42.300	37.933	55,000
2025-03-25	42.550	42.550	42.000	42.000	37.664	86,004
2025-03-24	42.450	42.600	42.300	42.400	38.023	107,000
2025-03-21	42.200	42.500	42.200	42.500	38.112	87,000
2025-03-20	42.300	42.450	42.300	42.400	38.023	50,000
2025-03-19	42.250	42.450	42.150	42.300	37.933	65,000
2025-03-18	42.100	42.350	41.950	42.250	37.888	118,000
2025-03-17	42.300	42.300	42.100	42.100	37.754	55,001
2025-03-14	42.050	42.100	41.850	42.100	37.754	49,000
2025-03-13	41.950	42.350	41.800	41.850	37.529	120,000
2025-03-12	41.600	41.900	41.600	41.750	37.440	73,137
2025-03-11	41.950	41.950	41.400	41.600	37.305	96,000
2025-03-10	41.900	42.000	41.750	42.000	37.664	192,000
2025-03-07	41.600	41.800	41.550	41.700	37.395	37,000
2025-03-06	41.500	41.800	41.400	41.700	37.395	62,000
2025-03-05	41.250	41.500	41.250	41.500	37.216	50,000
2025-03-04	41.050	41.400	41.050	41.400	37.126	80,000
2025-03-03	41.450	41.450	41.050	41.350	37.081	103,007
2025-02-27	41.450	41.550	41.350	41.450	37.171	299,000
2025-02-26	41.150	41.450	41.150	41.450	37.171	66,732
2025-02-25	41.000	41.400	40.950	41.400	37.126	103,000
2025-02-24	41.300	41.350	41.050	41.350	37.081	44,541
2025-02-21	41.300	41.400	41.250	41.400	37.126	68,000
2025-02-20	41.400	41.400	41.250	41.350	37.081	58,050
2025-02-19	41.100	41.350	41.050	41.300	37.036	76,000
2025-02-18	41.100	41.150	40.850	41.050	36.812	93,204
2025-02-17	41.000	41.200	40.900	41.200	36.947	58,000
2025-02-14	41.000	41.000	40.800	41.000	36.767	31,000
2025-02-13	41.000	41.000	40.750	40.900	36.677	63,250
2025-02-12	40.550	41.100	40.350	41.000	36.767	135,000
2025-02-11	40.300	40.550	40.300	40.350	36.184	108,000
2025-02-10	40.200	40.300	40.150	40.300	36.139	92,000
2025-02-07	40.350	40.550	40.250	40.300	36.139	188,000
2025-02-06	40.500	40.500	40.200	40.300	36.139	51,000

← NewerPage 7 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.