Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.950	33.900	31.950	33.550	33.550	133,005
2022-11-03	31.550	31.600	31.100	31.600	31.600	9,000
2022-11-02	31.550	32.400	31.550	31.600	31.600	32,000
2022-11-01	31.450	31.450	31.250	31.250	31.250	3,000
2022-10-31	30.750	30.750	30.750	30.750	30.750	4,000
2022-10-28	30.800	30.900	30.600	30.600	30.600	14,000
2022-10-27	31.000	31.100	30.800	30.800	30.800	18,000
2022-10-26	31.350	31.350	30.700	30.700	30.700	7,000
2022-10-25	30.950	30.950	30.300	30.850	30.850	32,000
2022-10-24	30.650	31.200	30.650	31.050	31.050	15,000
2022-10-21	31.000	31.200	30.300	30.650	30.650	24,000
2022-10-20	30.900	31.000	30.900	30.950	30.950	14,000
2022-10-19	30.700	30.900	30.600	30.900	30.900	7,000
2022-10-18	30.550	30.700	30.500	30.700	30.700	7,014
2022-10-17	30.650	30.700	30.000	30.200	30.200	31,000
2022-10-14	30.000	31.450	30.000	31.300	31.300	40,000
2022-10-13	30.750	31.000	29.400	29.400	29.400	64,001
2022-10-12	30.300	30.750	30.150	30.750	30.750	9,000
2022-10-11	30.500	30.650	30.250	30.600	30.600	47,000
2022-10-07	32.050	32.050	31.500	31.750	31.750	22,000
2022-10-06	31.700	32.500	31.700	32.300	32.300	14,000
2022-10-05	32.200	32.500	32.000	32.050	32.050	30,000
2022-10-04	32.450	32.450	31.900	32.100	32.100	28,000
2022-10-03	31.000	32.800	31.000	31.850	31.850	58,000
2022-09-30	29.750	30.900	29.750	30.750	30.750	49,000
2022-09-29	30.400	31.500	30.400	31.000	31.000	33,020
2022-09-28	32.300	32.500	29.750	30.300	30.300	159,000
2022-09-27	32.100	32.850	32.100	32.850	32.850	30,000
2022-09-26	34.350	34.350	32.400	32.500	32.500	102,268
2022-09-23	35.300	35.300	34.750	34.800	34.800	38,000
2022-09-22	35.000	35.400	34.700	35.400	35.400	30,000
2022-09-21	35.600	35.750	35.200	35.250	35.250	25,000
2022-09-20	35.100	36.300	35.100	35.800	35.800	61,132
2022-09-19	34.900	35.950	34.700	35.100	35.100	30,000
2022-09-16	34.850	35.300	34.850	35.050	35.050	23,000
2022-09-15	35.150	35.750	35.150	35.550	35.550	28,000
2022-09-14	35.000	35.550	34.900	35.550	35.550	77,000
2022-09-13	36.000	36.100	35.300	35.350	35.350	54,285
2022-09-12	35.500	36.200	35.500	35.950	35.950	37,289
2022-09-08	34.950	35.800	34.950	35.700	35.700	53,000
2022-09-07	34.200	35.000	34.200	34.800	34.800	54,262
2022-09-06	35.950	36.000	34.900	35.050	35.050	61,000
2022-09-05	36.800	36.800	35.300	35.400	35.400	58,004
2022-09-02	36.350	36.700	36.050	36.300	36.300	86,000
2022-09-01	37.300	37.300	36.450	36.550	36.550	104,200
2022-08-31	37.600	37.600	37.200	37.450	37.450	46,000
2022-08-30	37.750	37.800	37.350	37.600	37.600	49,000
2022-08-29	38.250	38.250	37.100	37.550	37.550	87,000
2022-08-26	39.250	39.250	38.550	38.650	38.650	149,000
2022-08-25	38.900	39.050	38.600	38.950	38.950	128,000
2022-08-24	40.800	41.750	40.700	41.400	38.900	265,079
2022-08-23	41.550	41.550	40.500	40.750	38.289	149,098
2022-08-22	41.450	42.000	41.000	41.500	38.994	169,000
2022-08-19	41.150	41.900	40.500	41.500	38.994	420,121
2022-08-18	41.800	43.250	41.150	41.150	38.665	713,250
2022-08-17	39.550	43.350	39.550	41.900	39.370	1,035,344
2022-08-16	38.550	39.700	38.550	39.550	37.162	444,224
2022-08-15	39.000	39.350	38.400	38.700	36.363	291,000
2022-08-12	37.700	38.200	37.300	38.000	35.705	173,036
2022-08-11	39.200	39.200	37.250	37.700	35.423	277,000

← NewerPage 17 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.