Changing Information Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 79.000 | 79.000 | 77.500 | 78.900 | 73.478 | 14,142 |
| 2025-05-02 | 81.300 | 83.800 | 81.000 | 81.300 | 75.713 | 20,059 |
| 2025-04-30 | 82.900 | 82.900 | 81.000 | 82.400 | 76.737 | 17,000 |
| 2025-04-29 | 85.600 | 85.600 | 82.000 | 83.000 | 77.296 | 46,002 |
| 2025-04-28 | 81.500 | 87.300 | 80.500 | 85.500 | 79.624 | 68,100 |
| 2025-04-25 | 78.300 | 82.800 | 78.000 | 80.400 | 74.875 | 66,196 |
| 2025-04-24 | 75.600 | 76.900 | 75.600 | 76.000 | 70.777 | 18,000 |
| 2025-04-23 | 74.900 | 76.400 | 74.600 | 76.000 | 70.777 | 26,000 |
| 2025-04-22 | 75.700 | 76.000 | 72.600 | 73.000 | 67.983 | 32,008 |
| 2025-04-21 | 78.400 | 78.400 | 74.600 | 74.800 | 69.660 | 37,000 |
| 2025-04-18 | 76.100 | 78.000 | 76.100 | 78.000 | 72.640 | 34,006 |
| 2025-04-17 | 72.500 | 74.800 | 72.500 | 74.500 | 69.380 | 10,100 |
| 2025-04-16 | 77.500 | 77.500 | 73.200 | 74.300 | 69.194 | 11,000 |
| 2025-04-15 | 71.000 | 74.500 | 71.000 | 74.200 | 69.101 | 43,245 |
| 2025-04-14 | 70.500 | 73.000 | 70.000 | 70.500 | 65.655 | 100,000 |
| 2025-04-11 | 69.900 | 71.000 | 68.000 | 69.900 | 65.096 | 78,000 |
| 2025-04-10 | 69.700 | 69.700 | 69.700 | 69.700 | 64.910 | 55,000 |
| 2025-04-09 | 68.000 | 68.000 | 63.400 | 63.400 | 59.043 | 83,000 |
| 2025-04-08 | 71.400 | 73.000 | 69.700 | 70.400 | 65.562 | 135,044 |
| 2025-04-07 | 77.400 | 77.400 | 77.400 | 77.400 | 72.081 | 8,064 |
| 2025-04-02 | 84.000 | 85.900 | 82.000 | 85.900 | 79.997 | 17,170 |
| 2025-04-01 | 86.500 | 86.500 | 84.300 | 84.300 | 78.507 | 15,001 |
| 2025-03-31 | 87.000 | 87.000 | 82.000 | 84.200 | 78.414 | 72,002 |
| 2025-03-28 | 91.500 | 91.600 | 87.500 | 88.800 | 82.697 | 13,001 |
| 2025-03-27 | 91.200 | 91.200 | 89.000 | 89.000 | 82.884 | 17,471 |
| 2025-03-26 | 92.000 | 92.200 | 91.200 | 92.200 | 85.864 | 16,005 |
| 2025-03-25 | 92.800 | 93.500 | 92.000 | 92.000 | 85.677 | 17,000 |
| 2025-03-24 | 92.000 | 93.300 | 92.000 | 92.400 | 86.050 | 32,000 |
| 2025-03-21 | 90.300 | 93.000 | 90.300 | 92.300 | 85.957 | 46,031 |
| 2025-03-20 | 92.500 | 92.500 | 91.000 | 91.100 | 84.839 | 17,010 |
| 2025-03-19 | 95.000 | 95.000 | 89.500 | 89.500 | 83.349 | 47,002 |
| 2025-03-18 | 87.300 | 93.100 | 87.300 | 93.000 | 86.609 | 37,220 |
| 2025-03-17 | 87.500 | 87.600 | 86.500 | 86.500 | 80.555 | 35,023 |
| 2025-03-14 | 87.300 | 88.000 | 87.300 | 87.300 | 81.300 | 15,022 |
| 2025-03-13 | 88.400 | 88.400 | 87.100 | 87.100 | 81.114 | 21,000 |
| 2025-03-12 | 88.100 | 88.200 | 87.900 | 88.100 | 82.045 | 18,000 |
| 2025-03-11 | 88.300 | 88.300 | 86.600 | 88.000 | 81.952 | 33,000 |
| 2025-03-10 | 91.000 | 91.000 | 88.300 | 89.000 | 82.884 | 94,005 |
| 2025-03-07 | 90.700 | 91.900 | 90.400 | 91.900 | 85.584 | 66,041 |
| 2025-03-06 | 91.800 | 91.800 | 90.000 | 90.500 | 84.281 | 43,000 |
| 2025-03-05 | 92.000 | 92.900 | 92.000 | 92.300 | 85.957 | 38,000 |
| 2025-03-04 | 90.000 | 91.400 | 90.000 | 91.400 | 85.119 | 37,210 |
| 2025-03-03 | 90.900 | 91.600 | 90.000 | 90.800 | 84.560 | 45,144 |
| 2025-02-27 | 94.700 | 96.000 | 92.100 | 92.900 | 86.516 | 76,000 |
| 2025-02-26 | 95.500 | 95.600 | 95.100 | 95.100 | 88.564 | 39,267 |
| 2025-02-25 | 97.000 | 97.000 | 95.000 | 96.700 | 90.054 | 81,047 |
| 2025-02-24 | 97.300 | 97.500 | 96.700 | 97.200 | 90.520 | 45,031 |
| 2025-02-21 | 97.300 | 97.900 | 97.000 | 97.900 | 91.172 | 46,000 |
| 2025-02-20 | 98.200 | 98.300 | 97.200 | 97.300 | 90.613 | 43,048 |
| 2025-02-19 | 98.200 | 99.500 | 98.200 | 98.500 | 91.731 | 24,000 |
| 2025-02-18 | 99.200 | 99.200 | 98.000 | 98.200 | 91.451 | 44,000 |
| 2025-02-17 | 100.00 | 100.00 | 98.400 | 99.200 | 92.383 | 39,000 |
| 2025-02-14 | 101.00 | 101.00 | 99.400 | 100.00 | 93.128 | 50,025 |
| 2025-02-13 | 102.50 | 103.00 | 100.00 | 100.50 | 93.593 | 43,003 |
| 2025-02-12 | 100.50 | 102.00 | 100.50 | 101.00 | 94.059 | 35,000 |
| 2025-02-11 | 100.00 | 102.00 | 100.00 | 100.50 | 93.593 | 39,001 |
| 2025-02-10 | 101.00 | 101.50 | 99.500 | 99.700 | 92.848 | 59,000 |
| 2025-02-07 | 99.800 | 105.50 | 99.100 | 102.00 | 94.990 | 126,173 |
| 2025-02-06 | 100.00 | 100.00 | 97.800 | 98.000 | 91.265 | 32,186 |
| 2025-02-05 | 105.00 | 105.00 | 99.500 | 100.00 | 93.128 | 66,432 |
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.