Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	31.500	31.500	31.300	31.500	31.500	53,168
2024-05-07	32.450	32.700	31.800	32.000	32.000	191,208
2024-05-06	33.200	33.900	33.200	33.400	33.400	66,000
2024-05-03	33.250	33.300	33.000	33.250	33.250	38,000
2024-05-02	33.300	33.450	33.200	33.250	33.250	19,120
2024-04-30	33.100	33.900	33.000	33.300	33.300	66,150
2024-04-29	32.750	33.000	32.450	33.000	33.000	72,095
2024-04-26	32.150	32.450	32.000	32.350	32.350	68,000
2024-04-25	32.000	32.000	31.900	31.900	31.900	4,000
2024-04-24	32.250	32.250	31.850	31.850	31.850	21,146
2024-04-23	32.100	32.100	31.750	31.950	31.950	23,000
2024-04-22	31.950	31.950	31.650	31.950	31.950	5,000
2024-04-19	31.800	31.950	31.500	31.950	31.950	58,000
2024-04-18	32.200	32.300	31.800	32.200	32.200	13,000
2024-04-17	32.300	32.700	32.150	32.200	32.200	22,000
2024-04-16	31.900	32.000	31.650	31.700	31.700	27,000
2024-04-15	32.700	32.800	32.300	32.400	32.400	41,000
2024-04-12	32.100	33.900	32.100	32.850	32.850	143,136
2024-04-11	32.000	32.000	31.750	31.900	31.900	8,000
2024-04-10	32.050	32.050	31.850	32.000	32.000	25,000
2024-04-09	32.200	32.250	32.000	32.050	32.050	31,080
2024-04-08	31.750	32.000	31.400	31.900	31.900	8,016
2024-04-03	32.100	32.100	31.250	31.750	31.750	21,000
2024-04-02	31.550	31.800	31.550	31.800	31.800	10,000
2024-04-01	32.000	32.150	31.750	31.750	31.750	10,000
2024-03-29	31.800	31.850	31.650	31.650	31.650	18,000
2024-03-28	31.550	31.800	31.550	31.800	31.800	17,000
2024-03-27	31.150	31.800	31.150	31.800	31.800	35,001
2024-03-26	31.300	31.350	31.100	31.100	31.100	31,100
2024-03-25	31.100	31.300	31.000	31.200	31.200	50,000
2024-03-22	31.150	31.500	30.950	31.300	31.300	22,145
2024-03-21	31.400	31.400	31.000	31.150	31.150	33,000
2024-03-20	31.700	31.700	30.700	31.350	31.350	58,089
2024-03-19	31.350	31.400	31.000	31.350	31.350	35,000
2024-03-18	31.450	31.450	31.400	31.400	31.400	11,055
2024-03-15	32.150	32.150	31.300	31.450	31.450	43,014
2024-03-14	32.000	32.800	32.000	32.350	32.350	90,032
2024-03-13	32.400	32.750	32.100	32.250	32.250	35,041
2024-03-12	32.350	32.650	32.350	32.650	32.650	18,000
2024-03-11	32.150	32.350	31.450	32.350	32.350	66,000
2024-03-08	32.050	32.300	32.000	32.150	32.150	10,000
2024-03-07	32.150	32.300	31.900	32.000	32.000	22,148
2024-03-06	32.150	32.300	32.050	32.300	32.300	27,097
2024-03-05	32.250	32.250	32.200	32.200	32.200	9,000
2024-03-04	32.400	32.400	32.200	32.250	32.250	16,000
2024-03-01	32.300	32.400	32.300	32.400	32.400	9,111
2024-02-29	32.650	32.650	32.350	32.400	32.400	10,010
2024-02-27	32.300	32.350	32.250	32.350	32.350	5,293
2024-02-26	32.500	32.650	32.500	32.600	32.600	15,000
2024-02-23	32.400	32.400	32.200	32.300	32.300	17,000
2024-02-22	32.300	32.400	32.200	32.400	32.400	13,000
2024-02-21	32.250	32.350	32.200	32.300	32.300	21,000
2024-02-20	31.650	32.400	31.450	32.350	32.350	42,000
2024-02-19	31.350	31.750	31.350	31.350	31.350	61,000
2024-02-16	32.400	32.400	31.300	31.550	31.550	11,000
2024-02-15	31.000	31.500	30.950	31.500	31.500	20,048
2024-02-05	31.250	31.650	31.200	31.200	31.200	33,081
2024-02-02	31.950	32.000	31.950	31.950	31.950	11,066
2024-02-01	32.000	32.350	31.900	32.250	32.250	12,000
2024-01-31	32.050	32.050	32.050	32.050	32.050	4,000

← NewerPage 11 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.