Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	32.450	33.200	32.450	32.500	32.500	38,050
2024-01-29	31.600	32.650	31.500	32.450	32.450	76,000
2024-01-26	32.150	32.150	31.650	31.650	31.650	7,000
2024-01-25	31.000	32.150	31.000	31.600	31.600	17,095
2024-01-24	31.800	31.900	31.450	31.800	31.800	20,000
2024-01-23	31.550	31.900	31.550	31.600	31.600	31,000
2024-01-22	30.650	31.600	30.500	31.600	31.600	30,120
2024-01-19	31.000	31.850	30.700	31.550	31.550	16,000
2024-01-18	31.500	31.500	31.000	31.000	31.000	43,000
2024-01-17	32.000	32.050	31.450	31.600	31.600	55,034
2024-01-16	32.350	32.800	32.100	32.100	32.100	34,000
2024-01-15	33.250	33.250	32.800	32.800	32.800	38,488
2024-01-12	33.350	33.350	32.700	32.900	32.900	22,000
2024-01-11	33.200	33.400	33.000	33.350	33.350	23,000
2024-01-10	32.900	33.450	32.800	33.200	33.200	101,000
2024-01-09	32.500	32.500	32.500	32.500	32.500	16,075
2024-01-08	32.550	32.600	32.500	32.500	32.500	32,016
2024-01-05	32.600	32.800	32.600	32.600	32.600	35,000
2024-01-04	32.700	32.700	32.600	32.600	32.600	28,000
2024-01-03	32.850	32.950	32.700	32.950	32.950	11,000
2024-01-02	32.900	33.100	32.600	33.100	33.100	33,000
2023-12-29	32.900	32.900	32.650	32.900	32.900	9,299
2023-12-28	32.500	32.900	32.450	32.900	32.900	33,000
2023-12-27	32.600	32.600	32.500	32.600	32.600	19,000
2023-12-26	32.450	32.600	32.350	32.600	32.600	26,075
2023-12-25	32.600	32.600	32.450	32.450	32.450	27,000
2023-12-22	32.650	32.650	32.500	32.600	32.600	10,104
2023-12-21	32.700	32.850	32.600	32.650	32.650	23,000
2023-12-20	32.750	32.750	32.600	32.700	32.700	16,000
2023-12-19	32.750	32.750	32.500	32.750	32.750	7,000
2023-12-18	32.750	32.750	32.600	32.650	32.650	16,000
2023-12-15	32.500	32.750	32.500	32.700	32.700	40,000
2023-12-14	32.200	32.900	32.200	32.550	32.550	45,000
2023-12-13	32.400	33.000	32.400	32.550	32.550	68,000
2023-12-12	33.750	33.800	31.900	32.400	32.400	384,010
2023-12-11	33.500	33.700	33.100	33.500	33.500	27,099
2023-12-08	33.650	33.900	33.650	33.700	33.700	42,000
2023-12-07	33.650	33.700	33.550	33.550	33.550	66,050
2023-12-06	33.400	33.500	33.200	33.350	33.350	19,005
2023-12-05	33.500	33.500	33.000	33.300	33.300	37,006
2023-12-04	33.800	33.800	33.500	33.550	33.550	29,000
2023-12-01	33.500	33.850	33.500	33.550	33.550	46,079
2023-11-30	33.600	33.600	33.450	33.500	33.500	16,000
2023-11-29	33.800	33.800	33.700	33.750	33.750	10,000
2023-11-28	33.800	33.950	33.800	33.950	33.950	17,000
2023-11-27	33.950	33.950	33.650	33.850	33.850	8,016
2023-11-24	34.300	34.300	33.450	33.950	33.950	39,000
2023-11-23	34.200	34.200	34.050	34.150	34.150	21,000
2023-11-22	34.800	34.800	34.200	34.400	34.400	37,005
2023-11-21	35.300	35.300	34.650	35.000	35.000	33,000
2023-11-20	35.200	35.500	35.200	35.300	35.300	38,040
2023-11-17	35.000	35.300	34.900	35.300	35.300	73,000
2023-11-16	35.000	35.100	34.950	35.000	35.000	44,000
2023-11-15	35.350	35.350	34.800	34.800	34.800	78,000
2023-11-14	35.900	36.000	34.650	34.650	34.650	145,119
2023-11-13	33.400	35.750	33.400	35.650	35.650	391,030
2023-11-10	33.600	33.800	33.250	33.750	33.750	131,091
2023-11-09	33.550	35.550	32.850	32.850	32.850	398,001
2023-11-08	31.400	33.400	31.400	32.550	32.550	136,136
2023-11-07	29.950	31.250	29.950	31.100	31.100	28,310

← NewerPage 12 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.