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
2026-09-18	31.150	32.400	31.150	31.300	31.300	99,000
2026-09-17	31.500	31.500	31.000	31.200	31.200	82,010
2026-09-16	31.150	31.400	30.600	31.400	31.400	233,000
2026-09-15	31.550	31.750	31.150	31.400	31.400	107,000
2026-09-14	31.850	31.850	31.500	31.700	31.700	66,000
2026-09-11	32.950	32.950	31.850	31.900	31.900	143,000
2026-09-10	32.600	32.600	32.200	32.400	32.400	109,000
2026-09-09	32.700	32.850	32.650	32.700	32.700	64,000
2026-09-08	33.000	33.000	32.750	32.750	32.750	98,020
2026-09-07	33.200	33.250	32.750	33.000	33.000	91,000
2026-09-04	33.050	33.100	32.950	33.100	33.100	33,000
2026-09-03	33.100	33.150	33.000	33.050	33.050	52,000
2026-09-02	33.100	33.350	33.000	33.000	33.000	92,000
2026-09-01	33.150	33.550	33.150	33.200	33.200	79,000
2026-08-31	33.050	33.200	33.000	33.150	33.150	38,000
2026-08-28	33.150	33.300	33.100	33.250	33.250	78,000
2026-08-27	33.250	33.250	33.050	33.150	33.150	62,000
2026-08-26	33.100	33.250	33.000	33.250	33.250	52,000
2026-08-25	33.300	33.350	33.000	33.150	33.150	39,000
2026-08-24	33.300	33.300	33.000	33.250	33.250	148,000
2026-08-21	33.100	33.400	33.100	33.400	33.400	40,042
2026-08-20	33.150	33.450	33.050	33.450	33.450	77,000
2026-08-19	33.200	33.450	33.100	33.100	33.100	55,000
2026-08-18	33.150	33.300	33.150	33.250	33.250	83,000
2026-08-17	33.350	33.450	33.250	33.400	33.400	25,000
2026-08-14	33.300	33.500	33.150	33.500	33.500	92,000
2026-08-13	33.950	33.950	32.650	33.300	33.300	555,000
2026-08-12	34.100	34.600	34.050	34.500	34.500	55,100
2026-08-11	34.050	34.350	34.000	34.100	34.100	47,000
2026-08-10	34.400	34.450	34.150	34.400	34.400	21,006
2026-08-07	33.900	34.400	33.900	34.400	34.400	89,269
2026-08-06	33.850	34.150	33.800	34.150	34.150	54,148
2026-08-05	34.000	34.350	33.700	33.850	33.850	146,100
2026-08-04	34.200	34.200	33.850	34.000	34.000	145,000
2026-08-03	34.500	34.500	33.950	34.500	34.500	54,182
2026-07-31	34.950	34.950	34.500	34.600	34.600	86,051
2026-07-30	34.500	34.500	33.900	34.300	34.300	138,000
2026-07-29	34.700	35.000	33.400	34.300	34.300	332,100
2026-07-28	37.000	37.000	36.450	36.650	34.650	389,000
2026-07-27	37.350	37.350	36.950	37.000	34.981	101,000
2026-07-24	36.850	36.950	36.750	36.900	34.886	73,002

Page 1 of 21 · 1,220 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.