Chang Type Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.000	30.050	28.000	28.300	28.300	108,025
2024-08-02	31.700	31.700	30.900	30.900	30.900	26,028
2024-08-01	31.150	31.900	31.150	31.300	31.300	35,000
2024-07-31	31.400	31.400	30.700	30.800	30.800	13,000
2024-07-30	31.400	31.400	30.750	30.750	30.750	12,000
2024-07-29	31.600	32.100	30.600	30.950	30.950	43,000
2024-07-26	30.550	31.000	30.550	30.950	30.950	10,000
2024-07-23	32.200	32.200	31.400	31.550	31.550	9,000
2024-07-22	31.200	31.900	31.200	31.550	31.550	14,000
2024-07-19	31.500	31.750	31.500	31.500	31.500	13,011
2024-07-18	32.300	32.300	31.850	31.850	31.850	12,000
2024-07-17	32.000	32.000	31.900	31.900	31.900	5,000
2024-07-16	32.350	32.350	31.950	32.000	32.000	16,100
2024-07-15	32.500	32.500	31.850	31.850	31.850	80,099
2024-07-12	31.950	32.350	31.750	32.000	32.000	12,000
2024-07-11	31.900	31.900	31.750	31.900	31.900	13,000
2024-07-10	32.400	32.800	31.750	32.050	32.050	70,050
2024-07-09	33.750	33.750	32.350	32.400	32.400	96,067
2024-07-08	32.000	34.500	32.000	32.500	32.500	164,038
2024-07-05	32.150	32.350	31.900	32.000	32.000	30,125
2024-07-04	31.950	31.950	31.600	31.950	31.950	21,000
2024-07-03	31.700	31.700	31.650	31.650	31.650	10,001
2024-07-02	31.700	31.700	31.600	31.650	31.650	19,000
2024-07-01	32.050	32.050	31.650	31.800	31.800	3,000
2024-06-28	31.750	31.750	31.500	31.700	31.700	23,000
2024-06-27	31.500	32.200	31.450	31.550	31.550	18,000
2024-06-26	31.700	31.800	31.500	31.500	31.500	43,000
2024-06-25	32.050	32.050	31.600	31.600	31.600	8,450
2024-06-24	32.050	32.100	31.400	31.600	31.600	39,000
2024-06-21	31.800	32.300	31.500	31.550	31.550	28,000
2024-06-20	31.700	31.800	31.600	31.800	31.800	14,000
2024-06-19	31.700	31.850	31.400	31.500	31.500	30,000
2024-06-18	31.150	31.450	31.150	31.450	31.450	13,000
2024-06-17	31.250	31.300	31.250	31.300	31.300	3,000
2024-06-14	31.400	31.400	31.250	31.250	31.250	17,000
2024-06-13	31.500	31.500	31.350	31.400	31.400	20,010
2024-06-12	31.400	31.400	31.350	31.400	31.400	11,000
2024-06-11	31.600	31.950	31.450	31.450	31.450	20,000
2024-06-07	31.850	32.150	31.300	31.700	31.700	40,010
2024-06-06	31.450	31.750	31.450	31.600	31.600	11,000
2024-06-05	31.550	31.650	31.500	31.650	31.650	30,000
2024-06-04	31.550	31.700	31.500	31.700	31.700	22,000
2024-06-03	31.650	31.900	31.650	31.850	31.850	26,000
2024-05-31	31.700	31.800	31.550	31.650	31.650	20,000
2024-05-30	32.000	32.000	31.600	31.650	31.650	19,000
2024-05-29	31.850	32.000	31.850	32.000	32.000	16,000
2024-05-28	31.800	31.850	31.750	31.800	31.800	12,000
2024-05-27	31.700	31.800	31.500	31.750	31.750	44,091
2024-05-24	31.350	31.500	31.000	31.500	31.500	68,000
2024-05-23	32.000	32.050	31.700	31.750	31.750	20,006
2024-05-22	32.400	32.400	32.000	32.000	32.000	39,000
2024-05-21	32.400	32.400	32.400	32.400	32.400	2,000
2024-05-20	32.500	32.500	32.100	32.400	32.400	14,098
2024-05-17	32.000	32.300	32.000	32.100	32.100	19,098
2024-05-16	32.400	32.400	32.100	32.200	32.200	25,000
2024-05-15	32.300	32.350	32.100	32.100	32.100	17,000
2024-05-14	32.300	32.500	32.250	32.300	32.300	10,000
2024-05-13	32.200	32.600	32.200	32.300	32.300	21,001
2024-05-10	31.600	32.100	31.600	32.000	32.000	18,000
2024-05-09	31.800	31.900	31.600	31.600	31.600	15,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	2.5000 TWD
2021-10-08	3.0000 TWD
2019-08-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.