Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	33.850	34.200	33.850	33.900	33.900	43,162
2023-08-08	34.000	35.000	33.550	33.800	33.800	318,319
2023-08-07	36.000	37.100	35.850	37.100	37.100	38,357
2023-08-04	35.600	35.950	35.600	35.950	35.950	12,000
2023-08-02	36.200	36.200	35.600	35.800	35.800	36,000
2023-08-01	36.600	36.700	36.300	36.350	36.350	31,000
2023-07-31	36.700	37.000	36.650	36.650	36.650	32,000
2023-07-28	37.050	37.050	36.600	36.700	36.700	23,000
2023-07-27	35.950	37.200	35.700	36.750	36.750	543,000
2023-07-26	36.000	36.100	35.950	35.950	35.950	6,000
2023-07-25	36.350	36.350	35.850	36.050	36.050	20,000
2023-07-24	35.400	35.950	34.650	35.750	35.750	88,000
2023-07-21	36.300	36.300	34.050	35.400	35.400	498,130
2023-07-20	36.550	36.600	36.400	36.400	36.400	15,105
2023-07-19	37.200	37.200	36.600	36.650	36.650	30,000
2023-07-18	36.900	37.050	36.500	37.000	37.000	40,177
2023-07-17	37.100	37.100	36.700	36.900	36.900	31,000
2023-07-14	37.300	37.350	37.100	37.100	37.100	21,038
2023-07-13	37.200	37.400	37.150	37.400	37.400	38,000
2023-07-12	37.950	37.950	37.100	37.400	37.400	58,000
2023-07-11	37.900	37.900	36.500	37.750	37.750	266,222
2023-07-10	37.000	38.800	36.700	38.200	38.200	187,236
2023-07-07	35.800	36.500	35.800	36.000	36.000	51,000
2023-07-06	36.100	36.400	35.650	35.850	35.850	42,000
2023-07-05	36.700	36.700	36.150	36.150	36.150	33,000
2023-07-04	37.500	37.500	36.550	36.700	36.700	40,000
2023-07-03	36.300	37.000	36.200	37.000	37.000	43,000
2023-06-30	36.200	36.300	36.000	36.150	36.150	21,000
2023-06-29	36.200	36.200	35.800	35.900	35.900	27,000
2023-06-28	36.150	36.950	36.000	36.100	36.100	40,000
2023-06-27	36.450	36.450	36.000	36.100	36.100	19,000
2023-06-26	36.850	36.850	36.350	36.450	36.450	21,000
2023-06-21	36.450	36.850	35.500	36.850	36.850	104,030
2023-06-20	36.900	37.150	36.100	36.250	36.250	119,042
2023-06-19	38.000	38.500	37.200	37.250	37.250	135,000
2023-06-16	39.200	39.200	37.650	38.000	38.000	113,005
2023-06-15	38.250	38.250	37.500	37.700	37.700	116,000
2023-06-14	39.450	39.450	37.150	37.950	37.950	208,098
2023-06-13	40.250	40.700	38.750	38.750	38.750	767,050
2023-06-12	36.150	38.050	36.150	38.050	38.050	400,000
2023-06-09	35.000	35.000	34.550	34.600	34.600	29,641
2023-06-08	35.050	35.050	35.000	35.000	35.000	5,000
2023-06-07	35.000	35.050	35.000	35.050	35.050	10,000
2023-06-06	35.300	35.300	34.700	34.800	34.800	26,000
2023-06-05	34.950	35.250	34.700	34.850	34.850	50,000
2023-06-02	34.900	34.950	34.500	34.850	34.850	26,000
2023-06-01	35.000	35.000	34.900	34.900	34.900	7,000
2023-05-31	34.700	35.050	34.600	34.600	34.600	19,000
2023-05-30	34.800	34.800	34.700	34.700	34.700	20,152
2023-05-29	34.850	34.900	34.800	34.800	34.800	12,000
2023-05-26	34.500	35.900	34.300	34.800	34.800	118,000
2023-05-25	34.400	34.500	34.400	34.500	34.500	7,000
2023-05-24	34.300	34.800	34.300	34.800	34.800	14,360
2023-05-23	34.450	34.800	34.450	34.500	34.500	13,000
2023-05-22	34.900	34.900	34.300	34.650	34.650	11,121
2023-05-19	35.400	35.450	34.800	34.900	34.900	20,000
2023-05-18	35.250	36.400	35.050	35.200	35.200	116,000
2023-05-17	34.350	35.200	34.000	35.200	35.200	43,015
2023-05-16	33.600	34.350	33.600	34.350	34.350	21,000
2023-05-15	33.800	34.000	33.400	34.000	34.000	16,000

← NewerPage 14 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.