Changing Information Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 121.00 | 132.50 | 121.00 | 132.50 | 123.39 | 470,000 |
| 2024-10-29 | 128.00 | 128.00 | 119.00 | 120.50 | 112.22 | 287,000 |
| 2024-10-28 | 133.50 | 135.00 | 123.00 | 128.50 | 119.67 | 608,000 |
| 2024-10-25 | 145.00 | 152.50 | 133.00 | 139.50 | 129.91 | 1,004,000 |
| 2024-10-24 | 121.00 | 156.00 | 118.50 | 155.00 | 144.35 | 1,368,000 |
| 2024-10-23 | 115.00 | 128.00 | 108.50 | 124.00 | 115.48 | 1,144,000 |
| 2024-10-22 | 118.50 | 120.50 | 115.50 | 119.50 | 111.29 | 293,146 |
| 2024-10-21 | 120.00 | 124.50 | 109.50 | 117.00 | 108.96 | 305,977 |
| 2024-10-18 | 120.50 | 126.50 | 118.00 | 120.00 | 111.75 | 300,335 |
| 2024-10-17 | 109.50 | 120.50 | 108.50 | 118.50 | 110.36 | 321,399 |
| 2024-10-16 | 110.00 | 110.50 | 106.00 | 109.00 | 101.51 | 152,465 |
| 2024-10-15 | 102.00 | 111.50 | 101.00 | 109.50 | 101.97 | 297,507 |
| 2024-10-14 | 103.50 | 103.50 | 101.00 | 102.50 | 95.456 | 90,551 |
| 2024-10-11 | 101.00 | 106.00 | 100.00 | 103.50 | 96.387 | 171,990 |
| 2024-10-09 | 102.00 | 102.50 | 99.100 | 100.50 | 93.593 | 73,847 |
| 2024-10-08 | 98.900 | 102.50 | 96.000 | 102.00 | 94.990 | 85,109 |
| 2024-10-07 | 95.000 | 98.900 | 94.300 | 98.700 | 91.917 | 50,231 |
| 2024-10-04 | 100.00 | 100.00 | 90.700 | 95.200 | 88.658 | 37,063 |
| 2024-10-01 | 99.000 | 100.00 | 96.700 | 100.00 | 93.128 | 46,792 |
| 2024-09-30 | 105.00 | 105.00 | 97.700 | 100.00 | 93.128 | 88,354 |
| 2024-09-27 | 104.00 | 108.50 | 103.00 | 106.00 | 98.715 | 96,324 |
| 2024-09-26 | 98.400 | 104.50 | 97.100 | 103.50 | 96.387 | 121,428 |
| 2024-09-25 | 91.100 | 98.800 | 91.100 | 97.000 | 90.334 | 116,729 |
| 2024-09-24 | 93.200 | 93.200 | 90.100 | 90.800 | 84.560 | 19,752 |
| 2024-09-23 | 91.500 | 93.300 | 90.300 | 93.300 | 86.888 | 11,368 |
| 2024-09-20 | 90.800 | 91.500 | 90.000 | 91.500 | 85.212 | 23,444 |
| 2024-09-19 | 90.400 | 91.000 | 90.400 | 90.800 | 84.560 | 11,177 |
| 2024-09-18 | 91.300 | 91.300 | 89.800 | 90.600 | 84.374 | 3,644 |
| 2024-09-16 | 89.800 | 91.200 | 89.800 | 91.200 | 84.932 | 2,159 |
| 2024-09-13 | 91.400 | 91.400 | 90.300 | 90.900 | 84.653 | 5,429 |
| 2024-09-12 | 91.000 | 91.100 | 89.800 | 91.100 | 84.839 | 8,391 |
| 2024-09-11 | 92.000 | 92.000 | 89.800 | 91.000 | 84.746 | 50,690 |
| 2024-09-10 | 95.000 | 98.000 | 91.600 | 92.700 | 86.329 | 41,798 |
| 2024-09-09 | 98.000 | 100.00 | 95.100 | 98.000 | 91.265 | 34,330 |
| 2024-09-06 | 90.600 | 104.50 | 90.300 | 98.400 | 91.638 | 69,648 |
| 2024-09-05 | 91.200 | 91.900 | 90.000 | 90.300 | 84.094 | 16,381 |
| 2024-09-04 | 90.000 | 93.000 | 88.400 | 91.200 | 84.932 | 19,960 |
| 2024-09-03 | 91.500 | 91.800 | 89.000 | 91.800 | 85.491 | 8,740 |
| 2024-09-02 | 93.000 | 93.000 | 90.100 | 93.000 | 86.609 | 4,257 |
| 2024-08-30 | 92.900 | 93.000 | 91.000 | 91.000 | 84.746 | 3,913 |
| 2024-08-29 | 92.900 | 93.000 | 91.800 | 92.900 | 86.516 | 2,066 |
| 2024-08-28 | 91.800 | 92.900 | 89.800 | 92.900 | 86.516 | 19,361 |
| 2024-08-27 | 92.300 | 92.900 | 89.800 | 90.300 | 84.094 | 31,419 |
| 2024-08-26 | 90.000 | 96.300 | 89.700 | 92.300 | 85.957 | 39,021 |
| 2024-08-23 | 88.500 | 90.000 | 88.500 | 90.000 | 83.815 | 5,480 |
| 2024-08-22 | 91.000 | 91.000 | 89.000 | 89.500 | 83.349 | 5,506 |
| 2024-08-21 | 89.500 | 91.000 | 89.400 | 90.800 | 84.560 | 4,286 |
| 2024-08-20 | 89.800 | 91.300 | 89.600 | 91.000 | 84.746 | 4,777 |
| 2024-08-19 | 89.600 | 91.900 | 89.600 | 91.200 | 84.932 | 10,538 |
| 2024-08-16 | 93.000 | 93.000 | 90.000 | 91.300 | 85.026 | 20,646 |
| 2024-08-15 | 93.500 | 93.500 | 92.000 | 93.000 | 86.609 | 1,053 |
| 2024-08-14 | 95.000 | 95.000 | 92.000 | 92.300 | 85.957 | 6,763 |
| 2024-08-13 | 95.000 | 95.900 | 93.000 | 94.900 | 88.378 | 3,166 |
| 2024-08-12 | 97.500 | 97.800 | 94.700 | 95.000 | 88.471 | 14,148 |
| 2024-08-09 | 94.400 | 97.800 | 93.500 | 97.800 | 91.079 | 12,224 |
| 2024-08-08 | 94.400 | 94.400 | 92.000 | 94.300 | 87.819 | 14,330 |
| 2024-08-07 | 90.000 | 94.400 | 90.000 | 94.400 | 87.913 | 25,228 |
| 2024-08-06 | 95.200 | 95.200 | 90.700 | 92.000 | 83.005 | 26,353 |
| 2024-08-05 | 100.00 | 100.00 | 90.600 | 95.200 | 85.892 | 89,280 |
| 2024-08-02 | 106.00 | 106.50 | 99.300 | 100.00 | 90.223 | 119,278 |
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.