Changing Information Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 90.100 | 90.400 | 88.900 | 90.000 | 81.200 | 8,882 |
| 2024-05-06 | 84.800 | 91.200 | 84.800 | 89.900 | 81.110 | 68,742 |
| 2024-05-03 | 86.000 | 86.000 | 83.500 | 84.800 | 76.509 | 6,706 |
| 2024-05-02 | 85.900 | 85.900 | 84.600 | 85.300 | 76.960 | 19,330 |
| 2024-04-30 | 85.000 | 88.700 | 84.300 | 85.600 | 77.230 | 55,522 |
| 2024-04-29 | 82.300 | 86.300 | 82.300 | 83.200 | 75.065 | 20,898 |
| 2024-04-26 | 82.300 | 82.600 | 82.000 | 82.500 | 74.434 | 10,005 |
| 2024-04-25 | 81.100 | 82.700 | 81.100 | 81.500 | 73.531 | 4,344 |
| 2024-04-24 | 81.700 | 83.100 | 81.200 | 83.100 | 74.975 | 9,992 |
| 2024-04-23 | 79.300 | 84.200 | 79.000 | 82.000 | 73.982 | 72,387 |
| 2024-04-22 | 80.300 | 80.300 | 77.300 | 77.600 | 70.013 | 28,226 |
| 2024-04-19 | 81.000 | 81.000 | 80.000 | 80.000 | 72.178 | 3,052 |
| 2024-04-18 | 80.500 | 80.700 | 78.800 | 80.000 | 72.178 | 4,403 |
| 2024-04-17 | 79.000 | 82.100 | 78.100 | 81.300 | 73.351 | 7,095 |
| 2024-04-16 | 77.000 | 80.300 | 77.000 | 78.500 | 70.825 | 17,903 |
| 2024-04-15 | 82.000 | 82.000 | 77.000 | 80.300 | 72.449 | 35,550 |
| 2024-04-12 | 81.700 | 81.700 | 79.700 | 81.300 | 73.351 | 18,963 |
| 2024-04-11 | 84.300 | 84.300 | 79.700 | 82.000 | 73.982 | 46,614 |
| 2024-04-10 | 85.800 | 86.600 | 82.200 | 84.300 | 76.058 | 52,075 |
| 2024-04-09 | 86.300 | 86.600 | 85.000 | 86.500 | 78.042 | 22,219 |
| 2024-04-08 | 86.300 | 86.300 | 86.200 | 86.300 | 77.862 | 2,496 |
| 2024-04-03 | 85.800 | 85.800 | 85.800 | 85.800 | 77.411 | 5 |
| 2024-04-02 | 86.300 | 86.300 | 85.000 | 86.000 | 77.591 | 24,643 |
| 2024-04-01 | 86.300 | 86.300 | 84.200 | 85.300 | 76.960 | 16,528 |
| 2024-03-29 | 86.000 | 86.000 | 84.000 | 85.900 | 77.501 | 17,278 |
| 2024-03-28 | 85.900 | 85.900 | 83.900 | 85.500 | 77.140 | 7,267 |
| 2024-03-27 | 84.000 | 86.300 | 83.500 | 84.700 | 76.418 | 34,279 |
| 2024-03-26 | 85.800 | 85.800 | 85.800 | 85.800 | 77.411 | 0 |
| 2024-03-25 | 85.800 | 85.800 | 85.800 | 85.800 | 77.411 | 0 |
| 2024-03-22 | 86.500 | 86.500 | 84.700 | 85.800 | 77.411 | 32,950 |
| 2024-03-21 | 85.300 | 86.300 | 83.000 | 85.000 | 76.689 | 85,464 |
| 2024-03-20 | 82.300 | 83.700 | 81.200 | 82.700 | 74.614 | 61,348 |
| 2024-03-19 | 82.300 | 82.300 | 80.800 | 82.200 | 74.163 | 10,062 |
| 2024-03-18 | 80.300 | 82.300 | 80.300 | 82.000 | 73.982 | 109,402 |
| 2024-03-15 | 80.000 | 82.900 | 79.800 | 80.100 | 72.268 | 26,044 |
| 2024-03-14 | 81.200 | 81.400 | 79.100 | 79.700 | 71.907 | 27,639 |
| 2024-03-13 | 82.000 | 82.900 | 80.200 | 80.900 | 72.990 | 54,049 |
| 2024-03-12 | 80.000 | 81.200 | 79.600 | 81.200 | 73.261 | 34,638 |
| 2024-03-11 | 78.700 | 80.000 | 78.700 | 79.600 | 71.817 | 16,285 |
| 2024-03-08 | 79.800 | 79.900 | 78.500 | 79.300 | 71.546 | 43,165 |
| 2024-03-07 | 79.700 | 80.800 | 78.000 | 79.900 | 72.088 | 24,146 |
| 2024-03-06 | 80.000 | 80.000 | 78.500 | 79.200 | 71.456 | 27,805 |
| 2024-03-05 | 82.500 | 84.100 | 78.400 | 79.000 | 71.276 | 87,359 |
| 2024-03-04 | 79.300 | 84.200 | 79.000 | 82.500 | 74.434 | 118,310 |
| 2024-03-01 | 77.500 | 80.700 | 77.100 | 79.000 | 71.276 | 79,584 |
| 2024-02-29 | 77.300 | 77.400 | 76.900 | 76.900 | 69.381 | 17,028 |
| 2024-02-27 | 77.300 | 77.500 | 76.700 | 76.800 | 69.291 | 47,837 |
| 2024-02-26 | 78.000 | 78.300 | 76.700 | 77.300 | 69.742 | 21,158 |
| 2024-02-23 | 78.000 | 78.000 | 76.300 | 77.800 | 70.193 | 17,327 |
| 2024-02-22 | 77.200 | 77.500 | 76.800 | 77.500 | 69.922 | 20,311 |
| 2024-02-21 | 77.300 | 77.800 | 76.800 | 77.600 | 70.013 | 8,834 |
| 2024-02-20 | 77.500 | 77.800 | 76.500 | 77.000 | 69.471 | 7,741 |
| 2024-02-19 | 78.000 | 78.000 | 76.800 | 77.500 | 69.922 | 39,817 |
| 2024-02-16 | 78.300 | 78.300 | 77.500 | 77.500 | 69.922 | 6,477 |
| 2024-02-15 | 79.000 | 79.000 | 76.000 | 78.300 | 70.644 | 15,271 |
| 2024-02-05 | 78.000 | 78.000 | 75.700 | 77.000 | 69.471 | 16,793 |
| 2024-02-02 | 77.800 | 77.800 | 76.200 | 77.600 | 70.013 | 28,584 |
| 2024-02-01 | 78.000 | 78.000 | 76.700 | 77.800 | 70.193 | 13,726 |
| 2024-01-31 | 78.300 | 78.300 | 77.000 | 78.000 | 70.374 | 7,285 |
| 2024-01-30 | 78.300 | 78.300 | 76.700 | 78.000 | 70.374 | 38,851 |
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.