Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	29.800	30.100	29.800	30.100	30.100	4,000
2023-11-03	30.100	30.200	29.800	29.800	29.800	7,000
2023-11-02	30.150	30.400	30.100	30.100	30.100	16,000
2023-11-01	29.150	30.100	29.150	30.100	30.100	35,007
2023-10-31	29.500	29.500	29.200	29.200	29.200	30,005
2023-10-30	29.600	29.600	29.500	29.500	29.500	7,041
2023-10-27	30.000	30.000	29.600	29.600	29.600	17,200
2023-10-26	29.750	30.150	29.400	30.150	30.150	11,240
2023-10-25	29.950	30.100	29.900	30.100	30.100	12,004
2023-10-24	29.750	30.000	29.750	29.750	29.750	17,005
2023-10-23	29.950	30.000	29.900	29.950	29.950	17,000
2023-10-20	30.250	30.250	29.950	29.950	29.950	24,003
2023-10-19	30.500	30.500	30.000	30.250	30.250	7,000
2023-10-18	30.500	30.650	30.450	30.650	30.650	15,140
2023-10-17	30.600	30.600	30.600	30.600	30.600	2,600
2023-10-16	30.750	30.750	30.600	30.650	30.650	9,005
2023-10-13	31.150	31.150	30.800	30.800	30.800	2,000
2023-10-12	31.000	31.150	31.000	31.150	31.150	4,000
2023-10-11	31.250	31.250	30.850	30.850	30.850	9,000
2023-10-06	31.100	31.100	31.050	31.050	31.050	5,000
2023-10-05	31.500	31.900	31.050	31.050	31.050	11,000
2023-10-04	30.600	31.000	30.600	30.800	30.800	18,000
2023-10-03	30.500	30.800	30.500	30.600	30.600	11,505
2023-10-02	30.500	30.500	30.500	30.500	30.500	8,005
2023-09-28	30.550	30.550	30.150	30.550	30.550	12,000
2023-09-27	30.550	30.550	30.550	30.550	30.550	0
2023-09-26	30.700	30.800	30.550	30.550	30.550	11,000
2023-09-25	30.700	30.750	30.700	30.750	30.750	4,068
2023-09-22	30.850	30.850	30.750	30.750	30.750	5,000
2023-09-21	31.100	31.100	30.800	30.800	30.800	26,000
2023-09-20	31.100	31.100	30.750	30.800	30.800	11,004
2023-09-19	30.600	30.600	30.600	30.600	30.600	2,000
2023-09-18	30.450	30.900	30.450	30.900	30.900	10,805
2023-09-15	31.100	31.100	30.900	30.900	30.900	11,000
2023-09-14	30.700	30.700	30.700	30.700	30.700	0
2023-09-13	30.550	30.700	30.400	30.700	30.700	45,048
2023-09-12	31.050	31.050	30.800	30.800	30.800	13,116
2023-09-11	31.100	31.300	31.000	31.000	31.000	18,000
2023-09-08	31.050	31.100	31.050	31.100	31.100	5,000
2023-09-07	31.050	31.200	31.000	31.150	31.150	15,000
2023-09-06	31.300	31.300	31.200	31.200	31.200	3,005
2023-09-05	31.050	31.200	31.000	31.200	31.200	11,000
2023-09-04	31.150	31.800	31.150	31.350	31.350	9,000
2023-09-01	30.950	31.200	30.950	31.200	31.200	11,001
2023-08-31	30.700	31.450	30.700	30.950	30.950	24,000
2023-08-30	30.300	30.700	30.300	30.700	30.700	5,000
2023-08-29	30.550	30.700	30.500	30.700	30.700	6,000
2023-08-28	30.750	31.000	30.700	30.700	30.700	6,270
2023-08-25	30.650	30.800	30.650	30.750	30.750	10,000
2023-08-24	30.700	31.000	30.400	30.700	30.700	34,000
2023-08-23	31.800	32.250	31.550	31.700	31.700	70,000
2023-08-22	32.100	32.150	31.900	31.900	31.900	34,000
2023-08-21	32.150	32.150	32.100	32.100	32.100	10,457
2023-08-18	32.450	32.450	32.100	32.150	32.150	23,000
2023-08-17	32.100	32.500	32.100	32.450	32.450	16,000
2023-08-16	34.550	34.550	32.600	32.600	32.600	57,037
2023-08-15	33.000	33.000	32.500	32.600	32.600	28,026
2023-08-14	33.300	33.300	33.050	33.050	33.050	34,005
2023-08-11	33.500	33.500	33.400	33.400	33.400	33,000
2023-08-10	33.850	33.900	33.400	33.500	33.500	16,000

← NewerPage 13 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.