Changing Information Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 96.400 | 99.900 | 95.400 | 99.300 | 92.476 | 52,031 |
| 2025-02-03 | 95.800 | 102.00 | 95.800 | 96.600 | 89.961 | 78,000 |
| 2025-01-22 | 95.800 | 96.200 | 95.800 | 96.000 | 89.403 | 7,000 |
| 2025-01-21 | 94.600 | 97.600 | 94.600 | 95.800 | 89.216 | 6,000 |
| 2025-01-20 | 95.000 | 95.000 | 94.200 | 94.500 | 88.006 | 22,000 |
| 2025-01-17 | 97.100 | 97.100 | 95.600 | 95.600 | 89.030 | 9,000 |
| 2025-01-16 | 97.000 | 98.500 | 97.000 | 98.000 | 91.265 | 16,000 |
| 2025-01-15 | 96.000 | 96.700 | 94.200 | 96.500 | 89.868 | 9,000 |
| 2025-01-14 | 93.200 | 96.000 | 93.200 | 96.000 | 89.403 | 16,000 |
| 2025-01-13 | 98.000 | 98.000 | 94.600 | 95.900 | 89.309 | 78,000 |
| 2025-01-10 | 100.50 | 103.00 | 98.900 | 99.500 | 92.662 | 167,000 |
| 2025-01-09 | 105.50 | 106.00 | 102.50 | 106.00 | 98.715 | 38,000 |
| 2025-01-08 | 105.00 | 106.50 | 105.00 | 106.00 | 98.715 | 26,000 |
| 2025-01-07 | 107.00 | 107.00 | 105.00 | 105.50 | 98.250 | 26,000 |
| 2025-01-06 | 106.50 | 107.00 | 105.50 | 106.00 | 98.715 | 32,000 |
| 2025-01-03 | 107.50 | 107.50 | 104.00 | 106.00 | 98.715 | 43,000 |
| 2025-01-02 | 106.00 | 111.50 | 106.00 | 107.50 | 100.11 | 66,000 |
| 2024-12-31 | 104.00 | 106.00 | 102.50 | 106.00 | 98.715 | 36,000 |
| 2024-12-30 | 114.50 | 114.50 | 104.00 | 106.00 | 98.715 | 191,000 |
| 2024-12-27 | 114.00 | 118.00 | 113.00 | 113.50 | 105.70 | 61,000 |
| 2024-12-26 | 113.00 | 115.50 | 113.00 | 113.50 | 105.70 | 24,000 |
| 2024-12-25 | 115.00 | 115.00 | 112.00 | 113.00 | 105.23 | 53,000 |
| 2024-12-24 | 113.00 | 117.00 | 112.50 | 113.50 | 105.70 | 57,000 |
| 2024-12-23 | 115.00 | 115.00 | 112.00 | 112.50 | 104.77 | 27,000 |
| 2024-12-20 | 113.00 | 118.00 | 111.50 | 113.00 | 105.23 | 89,000 |
| 2024-12-19 | 111.00 | 113.50 | 110.50 | 112.50 | 104.77 | 38,000 |
| 2024-12-18 | 113.00 | 115.00 | 112.00 | 113.00 | 105.23 | 43,000 |
| 2024-12-17 | 112.50 | 114.50 | 110.50 | 112.50 | 104.77 | 52,000 |
| 2024-12-16 | 116.50 | 116.50 | 110.50 | 111.50 | 103.84 | 91,000 |
| 2024-12-13 | 119.00 | 122.00 | 115.00 | 116.00 | 108.03 | 203,000 |
| 2024-12-12 | 122.00 | 122.00 | 115.50 | 118.50 | 110.36 | 273,000 |
| 2024-12-11 | 111.00 | 121.50 | 110.50 | 121.50 | 113.15 | 432,000 |
| 2024-12-10 | 112.00 | 113.50 | 107.00 | 110.50 | 102.91 | 133,000 |
| 2024-12-09 | 120.00 | 120.00 | 112.00 | 112.00 | 104.30 | 277,000 |
| 2024-12-06 | 115.00 | 125.00 | 115.00 | 122.50 | 114.08 | 485,000 |
| 2024-12-05 | 105.50 | 114.00 | 105.50 | 114.00 | 106.17 | 249,000 |
| 2024-12-04 | 104.50 | 105.50 | 104.00 | 104.00 | 96.853 | 23,000 |
| 2024-12-03 | 104.00 | 107.00 | 103.50 | 105.00 | 97.784 | 57,000 |
| 2024-12-02 | 106.00 | 106.00 | 103.50 | 104.00 | 96.853 | 28,000 |
| 2024-11-29 | 103.50 | 104.50 | 102.50 | 103.50 | 96.387 | 36,000 |
| 2024-11-28 | 106.00 | 106.50 | 102.50 | 103.50 | 96.387 | 47,000 |
| 2024-11-27 | 109.00 | 109.50 | 104.50 | 104.50 | 97.318 | 66,000 |
| 2024-11-26 | 109.50 | 109.50 | 106.50 | 107.00 | 99.647 | 37,000 |
| 2024-11-25 | 105.50 | 110.50 | 105.50 | 108.50 | 101.04 | 102,000 |
| 2024-11-22 | 106.00 | 109.00 | 105.00 | 105.00 | 97.784 | 61,000 |
| 2024-11-21 | 107.50 | 108.00 | 105.00 | 105.00 | 97.784 | 58,000 |
| 2024-11-20 | 109.50 | 114.00 | 106.00 | 108.00 | 100.58 | 231,554 |
| 2024-11-19 | 99.800 | 108.50 | 99.800 | 108.50 | 101.04 | 163,000 |
| 2024-11-18 | 102.00 | 102.00 | 98.700 | 98.700 | 91.917 | 124,000 |
| 2024-11-15 | 103.00 | 105.00 | 102.50 | 103.50 | 96.387 | 52,000 |
| 2024-11-14 | 106.00 | 107.00 | 104.00 | 104.00 | 96.853 | 89,000 |
| 2024-11-13 | 106.50 | 108.50 | 105.00 | 107.50 | 100.11 | 61,000 |
| 2024-11-12 | 110.50 | 110.50 | 106.50 | 106.50 | 99.181 | 117,000 |
| 2024-11-11 | 110.00 | 114.50 | 108.50 | 111.50 | 103.84 | 120,000 |
| 2024-11-08 | 117.00 | 117.00 | 110.00 | 110.00 | 102.44 | 295,000 |
| 2024-11-07 | 118.50 | 120.50 | 116.00 | 117.00 | 108.96 | 181,000 |
| 2024-11-06 | 123.00 | 123.00 | 120.00 | 120.50 | 112.22 | 153,000 |
| 2024-11-05 | 122.00 | 126.00 | 121.00 | 124.50 | 115.94 | 177,000 |
| 2024-11-04 | 125.00 | 129.00 | 121.00 | 121.00 | 112.68 | 245,000 |
| 2024-11-01 | 129.00 | 136.00 | 123.50 | 128.00 | 119.20 | 416,000 |
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.