Changing Information Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 106.50 | 99.300 | 100.00 | 90.223 | 119,278 |
| 2024-08-01 | 110.00 | 110.00 | 104.50 | 109.00 | 98.343 | 8,513 |
| 2024-07-31 | 109.50 | 109.50 | 105.00 | 107.00 | 96.538 | 13,877 |
| 2024-07-30 | 109.00 | 109.50 | 106.00 | 109.50 | 98.794 | 34,483 |
| 2024-07-29 | 110.00 | 110.00 | 106.50 | 110.00 | 99.245 | 9,482 |
| 2024-07-26 | 111.00 | 111.50 | 107.50 | 109.50 | 98.794 | 54,722 |
| 2024-07-23 | 107.00 | 113.50 | 105.50 | 113.50 | 102.40 | 14,104 |
| 2024-07-22 | 106.00 | 111.50 | 104.50 | 107.50 | 96.989 | 38,508 |
| 2024-07-19 | 113.00 | 113.00 | 107.00 | 110.00 | 99.245 | 58,291 |
| 2024-07-18 | 120.00 | 120.00 | 111.00 | 111.00 | 100.15 | 123,328 |
| 2024-07-17 | 115.00 | 126.50 | 115.00 | 120.50 | 108.72 | 123,711 |
| 2024-07-16 | 105.50 | 110.00 | 105.00 | 109.50 | 98.794 | 44,972 |
| 2024-07-15 | 100.00 | 105.50 | 100.00 | 105.50 | 95.185 | 75,602 |
| 2024-07-12 | 98.000 | 100.50 | 95.000 | 98.400 | 88.779 | 16,451 |
| 2024-07-11 | 98.300 | 98.700 | 97.000 | 98.000 | 88.418 | 5,023 |
| 2024-07-10 | 96.000 | 100.00 | 95.700 | 98.300 | 88.689 | 25,566 |
| 2024-07-09 | 96.000 | 96.000 | 94.200 | 95.900 | 86.523 | 11,840 |
| 2024-07-08 | 95.500 | 96.000 | 93.500 | 95.900 | 86.523 | 12,509 |
| 2024-07-05 | 96.000 | 96.000 | 95.500 | 96.000 | 86.614 | 5,168 |
| 2024-07-04 | 97.500 | 97.500 | 94.700 | 95.900 | 86.523 | 25,278 |
| 2024-07-03 | 99.000 | 100.00 | 95.300 | 97.600 | 88.057 | 67,927 |
| 2024-07-02 | 99.500 | 102.50 | 97.200 | 99.000 | 89.320 | 60,084 |
| 2024-07-01 | 92.300 | 105.00 | 92.200 | 98.400 | 88.779 | 149,208 |
| 2024-06-28 | 92.500 | 92.500 | 91.000 | 91.500 | 82.554 | 5,867 |
| 2024-06-27 | 92.900 | 93.700 | 91.800 | 92.300 | 83.275 | 14,407 |
| 2024-06-26 | 94.300 | 95.300 | 92.200 | 93.000 | 83.907 | 39,188 |
| 2024-06-25 | 92.300 | 94.400 | 91.700 | 94.400 | 85.170 | 26,757 |
| 2024-06-24 | 89.900 | 92.700 | 89.900 | 92.500 | 83.456 | 111,854 |
| 2024-06-21 | 89.000 | 90.000 | 88.200 | 89.900 | 81.110 | 9,236 |
| 2024-06-20 | 89.000 | 89.000 | 88.700 | 88.800 | 80.118 | 6,123 |
| 2024-06-19 | 90.000 | 90.000 | 87.700 | 89.000 | 80.298 | 18,540 |
| 2024-06-18 | 88.000 | 89.300 | 87.900 | 89.200 | 80.478 | 6,105 |
| 2024-06-17 | 90.000 | 90.000 | 88.000 | 89.700 | 80.930 | 1,006 |
| 2024-06-14 | 90.000 | 90.000 | 88.500 | 89.900 | 81.110 | 7,491 |
| 2024-06-13 | 89.500 | 89.900 | 89.000 | 89.500 | 80.749 | 8,640 |
| 2024-06-12 | 91.500 | 91.500 | 89.100 | 89.900 | 81.110 | 9,183 |
| 2024-06-11 | 94.200 | 94.200 | 90.000 | 91.000 | 82.102 | 15,625 |
| 2024-06-07 | 89.300 | 94.200 | 86.700 | 94.100 | 84.899 | 37,034 |
| 2024-06-06 | 90.000 | 90.000 | 87.600 | 88.900 | 80.208 | 24,074 |
| 2024-06-05 | 89.000 | 90.300 | 89.000 | 89.400 | 80.659 | 10,268 |
| 2024-06-04 | 90.100 | 90.400 | 88.900 | 90.200 | 81.381 | 10,147 |
| 2024-06-03 | 90.300 | 90.300 | 89.100 | 90.200 | 81.381 | 5,877 |
| 2024-05-31 | 90.300 | 90.500 | 88.800 | 90.500 | 81.651 | 12,029 |
| 2024-05-30 | 90.000 | 91.000 | 89.100 | 90.000 | 81.200 | 33,030 |
| 2024-05-29 | 90.200 | 90.500 | 89.200 | 90.500 | 81.651 | 26,953 |
| 2024-05-28 | 91.000 | 91.000 | 89.200 | 90.100 | 81.290 | 19,825 |
| 2024-05-27 | 91.500 | 91.500 | 89.100 | 89.700 | 80.930 | 42,904 |
| 2024-05-24 | 91.000 | 91.000 | 88.900 | 90.800 | 81.922 | 28,015 |
| 2024-05-23 | 91.500 | 91.500 | 89.900 | 90.600 | 81.742 | 27,132 |
| 2024-05-22 | 92.300 | 92.300 | 90.500 | 91.800 | 82.824 | 5,440 |
| 2024-05-21 | 91.000 | 92.000 | 89.900 | 91.600 | 82.644 | 13,586 |
| 2024-05-20 | 92.000 | 92.000 | 89.700 | 91.500 | 82.554 | 5,191 |
| 2024-05-17 | 88.500 | 92.900 | 88.500 | 91.900 | 82.914 | 73,994 |
| 2024-05-16 | 88.000 | 89.700 | 86.000 | 88.300 | 79.666 | 52,902 |
| 2024-05-15 | 93.200 | 93.200 | 88.700 | 89.900 | 81.110 | 81,449 |
| 2024-05-14 | 94.800 | 95.100 | 91.500 | 92.500 | 83.456 | 60,217 |
| 2024-05-13 | 92.300 | 103.00 | 92.200 | 95.900 | 86.523 | 133,852 |
| 2024-05-10 | 89.900 | 93.600 | 89.200 | 91.400 | 82.463 | 49,541 |
| 2024-05-09 | 90.300 | 90.300 | 89.700 | 89.900 | 81.110 | 4,760 |
| 2024-05-08 | 89.900 | 94.400 | 88.800 | 89.900 | 81.110 | 27,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 2.8000 TWD |
| 2025-07-31 | 2.4000 TWD |
| 2024-08-07 | 2.8700 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.