Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.600	43.300	42.400	43.300	38.830	166,000
2024-10-30	43.850	43.850	42.800	42.900	38.471	195,000
2024-10-29	43.650	43.650	43.150	43.450	38.964	134,000
2024-10-28	43.800	44.000	43.400	44.000	39.457	125,000
2024-10-25	43.550	43.800	43.200	43.800	39.278	164,000
2024-10-24	43.800	44.000	43.500	43.550	39.054	126,000
2024-10-23	43.300	44.000	43.200	44.000	39.457	281,070
2024-10-22	43.100	43.150	43.000	43.150	38.695	81,000
2024-10-21	43.050	43.450	43.050	43.100	38.650	87,000
2024-10-18	42.850	43.200	42.850	43.000	38.561	78,000
2024-10-17	43.100	43.200	43.000	43.000	38.561	55,007
2024-10-16	42.300	43.150	42.300	43.100	38.650	205,000
2024-10-15	43.250	43.600	42.650	42.650	38.247	187,135
2024-10-14	43.250	43.450	43.250	43.250	38.785	83,100
2024-10-11	43.750	43.800	43.400	43.400	38.919	81,045
2024-10-09	44.150	44.200	43.600	43.750	39.233	158,008
2024-10-08	44.200	44.800	44.200	44.450	39.861	61,020
2024-10-07	44.650	44.700	44.500	44.600	39.996	35,045
2024-10-04	44.500	44.700	44.200	44.700	40.085	80,000
2024-10-01	44.400	44.600	44.400	44.500	39.906	96,000
2024-09-30	44.450	44.650	44.450	44.550	39.951	73,049
2024-09-27	44.700	44.700	44.450	44.650	40.040	111,000
2024-09-26	44.450	44.700	44.350	44.500	39.906	113,000
2024-09-25	44.900	44.950	44.300	44.350	39.771	217,012
2024-09-24	44.500	44.850	44.400	44.700	40.085	186,000
2024-09-23	44.700	44.850	44.450	44.700	40.085	302,175
2024-09-20	44.600	44.800	44.000	44.100	39.547	227,160
2024-09-19	44.250	45.000	43.900	44.500	39.906	430,001
2024-09-18	42.950	44.850	42.950	44.250	39.682	550,000
2024-09-16	42.500	42.900	42.500	42.850	38.426	110,058
2024-09-13	42.100	42.450	41.950	42.450	38.067	85,000
2024-09-12	42.400	42.650	42.250	42.300	37.933	143,000
2024-09-11	42.000	42.250	42.000	42.050	37.709	128,000
2024-09-10	42.350	42.450	41.800	42.050	37.709	199,000
2024-09-09	42.000	42.400	42.000	42.200	37.843	143,000
2024-09-06	43.000	43.000	42.450	42.750	38.336	99,000
2024-09-05	43.250	43.400	42.600	42.750	38.336	155,009
2024-09-04	43.000	43.000	42.400	42.850	38.426	466,009
2024-09-03	43.800	44.100	43.750	43.800	39.278	99,023
2024-09-02	43.800	43.950	43.700	43.950	39.413	97,991
2024-08-30	43.750	43.800	43.600	43.700	39.188	109,000
2024-08-29	43.400	43.650	43.400	43.600	39.099	75,135
2024-08-28	43.300	43.550	43.300	43.500	39.009	66,000
2024-08-27	43.250	43.400	43.100	43.300	38.830	76,000
2024-08-26	43.200	43.450	43.200	43.300	38.830	141,000
2024-08-23	43.100	43.100	42.850	43.100	38.650	72,001
2024-08-22	43.000	43.150	42.950	43.100	38.650	69,000
2024-08-21	43.100	43.200	42.800	42.850	38.426	145,065
2024-08-20	43.000	43.250	42.900	42.950	38.516	117,054
2024-08-19	42.950	44.000	42.600	42.900	38.471	202,000
2024-08-16	42.800	43.150	42.750	42.950	38.516	210,010
2024-08-15	42.750	43.150	42.700	42.750	38.336	323,000
2024-08-14	43.150	43.450	42.700	42.750	38.336	652,195
2024-08-13	41.900	42.000	41.600	41.750	37.440	156,959
2024-08-12	41.650	42.100	41.600	41.850	37.529	282,000
2024-08-09	41.400	41.900	41.350	41.600	37.305	505,000
2024-08-08	40.550	41.950	40.550	41.550	37.260	272,000
2024-08-07	39.950	41.400	39.800	41.150	36.902	238,000
2024-08-06	40.500	40.600	38.850	39.950	35.826	515,016
2024-08-05	42.800	42.800	40.000	40.150	36.005	566,182

← NewerPage 9 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.