Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.800	33.800	33.500	33.550	33.550	39,000
2023-02-08	33.650	33.700	33.550	33.650	33.650	31,002
2023-02-07	33.750	33.800	33.350	33.600	33.600	33,000
2023-02-06	33.600	33.750	33.600	33.750	33.750	13,000
2023-02-03	33.800	33.800	33.300	33.750	33.750	35,000
2023-02-02	33.750	33.800	33.600	33.800	33.800	19,000
2023-02-01	33.300	33.800	33.300	33.550	33.550	25,000
2023-01-31	33.450	33.550	33.400	33.500	33.500	14,000
2023-01-30	32.700	33.800	32.700	33.450	33.450	9,000
2023-01-17	33.200	33.200	33.200	33.200	33.200	0
2023-01-16	33.100	33.200	33.100	33.200	33.200	5,000
2023-01-13	33.200	33.200	32.750	33.100	33.100	19,000
2023-01-12	33.350	33.350	33.200	33.200	33.200	5,132
2023-01-11	33.850	33.950	33.550	33.700	33.700	9,195
2023-01-10	33.850	33.850	33.600	33.600	33.600	2,000
2023-01-09	33.700	33.700	33.500	33.600	33.600	10,014
2023-01-06	33.750	33.750	33.700	33.700	33.700	4,000
2023-01-05	33.550	33.600	33.300	33.600	33.600	6,000
2023-01-04	33.300	33.550	33.300	33.550	33.550	2,000
2023-01-03	33.400	33.450	33.300	33.300	33.300	14,000
2022-12-30	33.250	33.950	33.250	33.500	33.500	8,050
2022-12-29	33.300	33.400	33.150	33.350	33.350	48,000
2022-12-28	34.000	34.100	33.400	33.400	33.400	7,020
2022-12-27	34.000	34.100	33.700	34.100	34.100	5,000
2022-12-26	33.900	33.900	33.700	33.700	33.700	4,000
2022-12-23	33.600	34.000	33.600	34.000	34.000	4,000
2022-12-22	33.950	33.950	33.550	33.750	33.750	17,138
2022-12-21	33.700	34.000	33.500	33.700	33.700	15,000
2022-12-20	33.750	34.000	32.850	33.400	33.400	18,010
2022-12-19	34.050	34.300	34.000	34.000	34.000	12,002
2022-12-16	33.900	34.500	33.650	34.000	34.000	30,000
2022-12-15	34.750	34.750	34.300	34.350	34.350	7,000
2022-12-14	34.200	34.800	34.200	34.250	34.250	20,000
2022-12-13	34.200	34.300	34.100	34.150	34.150	17,000
2022-12-12	35.250	35.250	34.100	34.200	34.200	17,010
2022-12-09	34.500	34.600	34.400	34.400	34.400	18,010
2022-12-08	34.750	35.400	34.450	34.550	34.550	24,000
2022-12-07	34.900	34.900	34.500	34.500	34.500	24,000
2022-12-06	35.100	35.150	34.650	34.800	34.800	39,000
2022-12-05	34.500	35.000	34.500	35.000	35.000	64,000
2022-12-02	34.900	35.050	34.400	34.450	34.450	21,000
2022-12-01	35.050	35.050	34.400	34.900	34.900	46,000
2022-11-30	33.900	34.450	33.900	34.450	34.450	28,000
2022-11-29	34.000	34.000	33.350	33.900	33.900	20,083
2022-11-28	34.200	34.650	34.200	34.200	34.200	28,000
2022-11-25	34.400	34.800	34.200	34.600	34.600	63,000
2022-11-24	34.100	34.100	33.700	33.900	33.900	15,000
2022-11-23	33.700	34.300	33.000	33.500	33.500	37,000
2022-11-22	33.000	33.700	33.000	33.700	33.700	18,000
2022-11-21	32.100	33.200	32.100	33.000	33.000	8,015
2022-11-18	33.350	33.450	33.100	33.200	33.200	27,000
2022-11-17	33.500	34.100	33.500	33.600	33.600	18,000
2022-11-16	33.900	34.000	33.500	33.500	33.500	41,000
2022-11-15	34.100	34.150	33.500	33.650	33.650	56,000
2022-11-14	34.200	34.500	34.050	34.300	34.300	28,000
2022-11-11	34.300	34.300	34.000	34.050	34.050	38,000
2022-11-10	34.600	34.600	34.000	34.200	34.200	34,000
2022-11-09	33.900	34.250	33.900	34.200	34.200	50,146
2022-11-08	34.000	34.200	33.800	33.800	33.800	44,000
2022-11-07	33.600	34.200	33.250	34.000	34.000	90,000

← NewerPage 16 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.