Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	40.350	40.350	40.000	40.150	36.005	76,000
2025-02-04	40.200	40.200	40.000	40.100	35.960	85,000
2025-02-03	39.850	40.300	39.850	40.150	36.005	72,000
2025-01-22	40.300	40.500	40.300	40.500	36.319	139,100
2025-01-21	40.200	40.350	40.200	40.300	36.139	86,000
2025-01-20	40.200	40.300	40.200	40.200	36.050	43,000
2025-01-17	40.350	40.350	40.100	40.100	35.960	20,000
2025-01-16	40.350	40.450	40.100	40.150	36.005	41,000
2025-01-15	40.200	40.250	40.000	40.150	36.005	53,000
2025-01-14	40.600	40.700	39.700	40.100	35.960	357,000
2025-01-13	40.900	40.950	40.500	40.750	36.543	155,000
2025-01-10	41.050	41.100	40.800	41.000	36.767	94,000
2025-01-09	41.050	41.050	40.750	40.800	36.588	44,000
2025-01-08	41.000	41.050	40.700	41.050	36.812	96,000
2025-01-07	41.100	41.150	40.800	40.800	36.588	83,211
2025-01-06	41.350	41.400	41.000	41.050	36.812	55,000
2025-01-03	41.600	41.600	40.850	41.200	36.947	79,000
2025-01-02	41.050	41.450	40.900	41.250	36.991	48,018
2024-12-31	41.050	41.450	41.050	41.350	37.081	38,000
2024-12-30	41.100	41.400	41.000	41.150	36.902	50,361
2024-12-27	41.600	41.600	41.000	41.050	36.812	73,000
2024-12-26	41.250	41.550	41.000	41.500	37.216	61,008
2024-12-25	41.450	41.500	40.900	41.300	37.036	116,000
2024-12-24	41.400	41.450	41.150	41.450	37.171	36,000
2024-12-23	41.200	41.600	41.200	41.300	37.036	56,000
2024-12-20	41.300	41.550	41.150	41.250	36.991	74,407
2024-12-19	41.200	41.650	41.200	41.550	37.260	50,000
2024-12-18	41.200	42.200	41.200	42.000	37.664	159,003
2024-12-17	41.200	41.550	41.050	41.400	37.126	55,000
2024-12-16	40.650	41.600	40.550	41.550	37.260	171,000
2024-12-13	41.150	41.350	40.650	40.650	36.453	87,649
2024-12-12	40.750	41.600	40.750	41.600	37.305	141,025
2024-12-11	41.000	41.000	40.700	40.700	36.498	80,020
2024-12-10	41.100	41.150	40.750	40.900	36.677	188,000
2024-12-09	41.300	41.700	41.100	41.150	36.902	123,060
2024-12-06	41.150	42.050	41.100	41.550	37.260	197,000
2024-12-05	41.100	41.350	41.100	41.200	36.947	37,000
2024-12-04	41.700	41.700	40.800	41.100	36.857	254,000
2024-12-03	41.750	41.750	41.400	41.450	37.171	67,000
2024-12-02	41.400	41.650	41.200	41.450	37.171	42,000
2024-11-29	41.100	41.550	41.100	41.200	36.947	45,071
2024-11-28	41.800	41.800	41.300	41.300	37.036	72,040
2024-11-27	41.400	42.050	41.200	42.000	37.664	106,032
2024-11-26	40.900	42.150	40.900	41.850	37.529	328,000
2024-11-25	41.200	41.200	40.750	41.100	36.857	31,000
2024-11-22	41.300	41.700	41.050	41.050	36.812	116,001
2024-11-21	40.100	42.000	40.100	41.600	37.305	283,049
2024-11-20	40.350	40.350	40.350	40.350	36.184	103,635
2024-11-19	40.000	40.550	40.000	40.300	36.139	137,000
2024-11-18	40.600	40.650	40.100	40.100	35.960	194,010
2024-11-15	40.600	40.950	40.600	40.600	36.408	254,030
2024-11-14	41.050	41.300	40.500	40.600	36.408	1,039,048
2024-11-13	42.300	42.700	42.300	42.400	38.023	92,201
2024-11-12	42.500	42.650	42.300	42.400	38.023	275,000
2024-11-11	42.550	42.900	42.350	42.600	38.202	270,045
2024-11-08	42.900	42.950	42.500	42.550	38.157	118,054
2024-11-07	42.650	43.050	42.650	42.800	38.381	106,059
2024-11-06	42.700	42.900	42.600	42.750	38.336	91,000
2024-11-05	42.900	42.900	42.700	42.700	38.292	69,154
2024-11-04	43.100	43.100	42.600	42.850	38.426	91,135

← NewerPage 8 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.