Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	37.200	38.400	37.200	38.150	35.846	269,200
2022-08-09	35.900	37.300	35.900	37.200	34.954	120,000
2022-08-08	36.600	36.600	35.300	36.450	34.249	112,000
2022-08-05	35.450	37.950	35.450	37.050	34.813	347,000
2022-08-04	35.000	35.350	34.600	35.250	33.121	100,100
2022-08-03	35.000	35.400	34.800	35.050	32.934	87,000
2022-08-02	35.900	35.900	34.750	35.250	33.121	127,000
2022-08-01	35.300	36.600	35.300	36.300	34.108	113,000
2022-07-29	35.500	35.900	35.250	35.300	33.168	110,000
2022-07-28	36.000	36.300	35.350	35.350	33.215	145,000
2022-07-27	36.500	37.050	35.500	35.700	33.544	127,000
2022-07-26	36.100	38.700	36.000	36.350	34.155	385,000
2022-07-25	35.850	36.400	35.300	35.800	33.638	115,000
2022-07-22	35.600	36.250	35.600	36.050	33.873	69,000
2022-07-21	35.350	36.100	34.950	36.000	33.826	116,000
2022-07-20	36.100	36.500	35.500	35.600	33.450	94,000
2022-07-19	35.700	36.050	35.100	35.700	33.544	58,100
2022-07-18	35.650	36.000	35.400	36.000	33.826	84,030
2022-07-15	35.350	35.800	34.900	35.350	33.215	114,000
2022-07-14	35.000	35.800	34.750	35.700	33.544	61,000
2022-07-13	34.200	36.000	34.200	35.000	32.887	182,000
2022-07-12	36.400	36.400	33.800	34.050	31.994	328,300
2022-07-11	37.350	37.700	36.700	37.300	35.048	103,450
2022-07-08	38.050	38.700	37.200	37.450	35.189	172,000
2022-07-07	36.800	38.300	35.750	37.950	35.658	235,030
2022-07-06	37.800	38.100	36.000	36.500	34.296	506,013
2022-07-05	38.750	38.850	36.900	37.650	35.376	469,000
2022-07-04	38.700	39.250	36.500	37.900	35.611	296,000
2022-07-01	41.400	42.300	38.700	38.700	36.363	436,010
2022-06-30	43.250	43.450	41.500	41.650	39.135	401,000
2022-06-29	42.550	44.550	42.500	43.900	41.249	322,150
2022-06-28	44.200	44.400	42.800	42.800	40.216	154,114
2022-06-27	44.250	45.500	43.800	43.900	41.249	320,000
2022-06-24	44.450	45.000	43.700	43.700	41.061	366,034
2022-06-23	43.500	44.800	42.400	44.350	41.672	581,000
2022-06-22	46.300	46.550	43.300	43.300	40.685	442,034
2022-06-21	45.950	48.250	45.950	46.750	43.927	496,050
2022-06-20	48.900	49.450	45.700	45.950	43.175	430,530
2022-06-17	49.800	50.000	48.300	48.850	45.900	245,100
2022-06-16	52.600	53.100	49.550	49.600	46.605	566,243
2022-06-15	50.700	52.500	49.350	52.500	49.330	709,279
2022-06-14	50.700	50.800	48.800	50.700	47.638	836,300
2022-06-13	52.200	53.100	51.200	51.200	48.108	1,336,500
2022-06-10	57.400	58.300	56.000	56.800	53.370	1,412,288
2022-06-09	57.600	58.800	56.800	58.000	54.498	1,973,080
2022-06-08	56.600	58.900	55.800	57.600	54.122	3,239,000
2022-06-07	57.800	57.900	55.300	55.400	52.055	1,989,101
2022-06-06	57.000	60.400	56.300	58.100	54.592	7,924,133
2022-06-02	50.500	55.000	50.500	55.000	51.679	2,784,728
2022-06-01	50.600	51.000	49.950	50.000	46.981	502,106
2022-05-31	53.300	53.300	49.800	49.950	46.934	887,040
2022-05-30	54.000	55.000	52.400	52.600	49.424	1,278,100
2022-05-27	52.000	55.900	51.500	53.000	49.800	3,465,002
2022-05-26	48.900	53.000	48.600	53.000	49.800	2,745,385
2022-05-25	51.900	53.500	47.650	48.200	45.289	1,798,006
2022-05-24	46.500	50.400	46.450	50.400	47.357	932,445
2022-05-23	45.100	46.300	45.100	45.850	43.081	42,002
2022-05-20	44.200	45.000	44.200	44.850	42.142	12,000
2022-05-19	45.000	45.000	43.650	45.000	42.283	21,000
2022-05-18	45.500	45.700	45.000	45.450	42.705	75,000

← NewerPage 18 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.