Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.050	34.200	33.750	33.800	33.800	36,000
2023-05-11	33.650	36.250	33.650	33.700	33.700	116,000
2023-05-10	33.500	33.650	33.450	33.650	33.650	17,000
2023-05-09	33.550	33.600	33.550	33.550	33.550	3,019
2023-05-08	34.050	34.050	33.500	33.600	33.600	31,000
2023-05-05	34.300	34.300	34.100	34.100	34.100	6,000
2023-05-04	34.700	34.750	34.300	34.350	34.350	23,000
2023-05-03	34.500	34.500	34.100	34.200	34.200	16,000
2023-05-02	33.900	34.000	33.900	34.000	34.000	2,001
2023-04-28	34.000	34.000	34.000	34.000	34.000	3,000
2023-04-27	34.200	34.200	34.000	34.000	34.000	4,000
2023-04-26	33.350	34.250	33.350	34.250	34.250	8,000
2023-04-25	34.300	34.300	33.600	34.150	34.150	21,000
2023-04-24	34.500	34.650	34.500	34.650	34.650	6,000
2023-04-21	34.850	34.850	34.550	34.550	34.550	5,000
2023-04-20	35.350	35.350	34.750	34.850	34.850	22,000
2023-04-19	36.100	36.100	35.500	35.500	35.500	35,000
2023-04-18	36.600	36.850	36.000	36.100	36.100	59,000
2023-04-17	35.450	36.800	35.200	36.400	36.400	91,000
2023-04-14	35.000	35.500	35.000	35.300	35.300	8,000
2023-04-13	35.300	35.550	35.100	35.100	35.100	20,000
2023-04-12	34.650	35.650	34.650	35.650	35.650	59,100
2023-04-11	34.200	34.750	34.200	34.600	34.600	37,004
2023-04-10	34.100	34.200	34.050	34.200	34.200	5,023
2023-04-07	33.900	34.000	33.800	33.900	33.900	10,329
2023-04-06	33.900	34.000	33.800	34.000	34.000	7,000
2023-03-31	33.950	34.250	33.750	33.800	33.800	35,000
2023-03-30	33.900	33.950	33.900	33.950	33.950	10,000
2023-03-29	33.700	33.950	33.700	33.900	33.900	23,002
2023-03-28	34.050	34.100	33.700	33.750	33.750	36,002
2023-03-27	34.450	34.450	34.050	34.150	34.150	39,000
2023-03-24	34.600	34.600	34.350	34.450	34.450	18,020
2023-03-23	34.200	34.700	34.200	34.600	34.600	26,000
2023-03-22	34.150	34.350	34.150	34.300	34.300	16,001
2023-03-21	34.050	34.500	34.050	34.150	34.150	10,000
2023-03-20	33.900	34.300	33.900	34.200	34.200	21,050
2023-03-17	34.050	34.400	34.050	34.400	34.400	33,000
2023-03-16	34.300	34.400	33.950	34.050	34.050	79,000
2023-03-15	34.600	34.700	34.400	34.500	34.500	98,000
2023-03-14	35.700	35.700	34.300	34.400	34.400	266,450
2023-03-13	37.650	37.650	36.000	37.250	37.250	81,010
2023-03-10	38.400	38.400	37.750	37.900	37.900	47,050
2023-03-09	38.750	38.750	38.350	38.400	38.400	47,000
2023-03-08	38.000	38.900	37.650	38.750	38.750	73,010
2023-03-07	38.750	39.100	38.150	38.250	38.250	118,000
2023-03-06	39.350	39.600	38.700	38.750	38.750	125,002
2023-03-03	38.800	39.750	38.650	38.800	38.800	228,000
2023-03-02	38.200	39.000	38.000	38.800	38.800	158,100
2023-03-01	38.000	38.150	37.650	37.800	37.800	81,000
2023-02-24	38.700	38.700	37.550	37.850	37.850	106,024
2023-02-23	38.250	39.000	38.100	38.350	38.350	96,100
2023-02-22	38.700	38.700	37.950	37.950	37.950	194,146
2023-02-21	38.700	39.600	38.700	39.250	39.250	177,000
2023-02-20	39.550	39.800	38.500	39.200	39.200	367,020
2023-02-17	40.000	41.100	39.350	40.150	40.150	1,724,050
2023-02-16	34.200	37.450	34.100	37.450	37.450	281,000
2023-02-15	33.650	34.050	33.600	34.050	34.050	36,000
2023-02-14	33.750	33.800	33.550	33.650	33.650	39,000
2023-02-13	33.400	33.600	33.400	33.550	33.550	39,001
2023-02-10	33.600	33.600	33.350	33.350	33.350	44,000

← NewerPage 15 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.