Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 4942.TW stock page

Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.000	31.400	30.950	31.050	31.050	158,612
2026-10-19	31.500	31.550	31.300	31.400	31.400	94,440
2026-10-16	31.600	31.750	31.550	31.650	31.650	44,412
2026-10-15	31.800	31.800	31.500	31.700	31.700	77,000
2026-10-14	31.950	31.950	31.400	31.700	31.700	93,000
2026-10-13	31.600	31.600	31.350	31.500	31.500	94,000
2026-10-12	31.850	32.150	31.600	31.650	31.650	49,000
2026-10-08	31.550	31.650	31.500	31.650	31.650	24,000
2026-10-07	31.550	31.600	31.400	31.550	31.550	65,045
2026-10-06	31.350	31.500	31.150	31.500	31.500	61,000
2026-10-05	31.500	31.550	31.350	31.350	31.350	261,000
2026-10-02	31.600	32.000	31.400	31.500	31.500	107,003
2026-10-01	31.900	31.900	31.450	31.800	31.800	89,000
2026-09-30	31.950	31.950	31.600	31.900	31.900	89,000
2026-09-29	31.950	32.000	31.700	31.950	31.950	45,000
2026-09-24	31.350	31.850	31.350	31.650	31.650	26,000
2026-09-23	31.300	31.600	31.300	31.400	31.400	59,000
2026-09-22	31.500	31.550	31.300	31.300	31.300	176,044
2026-09-21	31.350	31.700	31.350	31.400	31.400	49,000

Page 1 of 1 · 19 trading days

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.