Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	45.300	47.800	45.300	45.650	42.893	209,000
2022-05-16	44.550	44.600	44.400	44.400	41.719	23,469
2022-05-13	44.200	45.700	44.200	44.400	41.719	64,168
2022-05-12	43.150	43.800	43.150	43.600	40.967	40,000
2022-05-11	43.700	44.200	43.000	43.600	40.967	57,000
2022-05-10	44.000	44.850	43.200	44.700	42.001	39,000
2022-05-09	46.750	46.750	43.850	43.900	41.249	139,000
2022-05-06	48.550	49.200	46.600	46.900	44.068	414,000
2022-05-05	48.950	49.350	47.050	47.900	45.008	182,000
2022-05-04	46.000	47.850	46.000	47.000	44.162	310,000
2022-05-03	43.500	45.500	43.500	44.850	42.142	88,000
2022-04-29	44.050	45.600	43.700	43.700	41.061	61,009
2022-04-28	44.850	47.100	43.350	44.100	41.437	287,075
2022-04-27	43.650	44.800	42.500	43.300	40.685	139,100
2022-04-26	43.200	44.350	43.150	43.650	41.014	102,000
2022-04-25	47.100	47.100	43.100	43.100	40.497	142,226
2022-04-22	51.000	51.000	47.100	47.550	44.679	721,100
2022-04-21	51.900	52.100	51.000	52.100	48.954	685,321
2022-04-20	43.900	47.450	43.900	47.450	44.585	305,533
2022-04-19	43.750	43.750	42.700	43.150	40.544	22,000
2022-04-18	42.800	43.000	42.400	42.400	39.840	35,068
2022-04-15	43.100	43.300	43.000	43.000	40.403	5,000
2022-04-14	42.900	43.400	42.800	43.300	40.685	10,000
2022-04-13	42.850	43.400	42.800	43.400	40.779	5,000
2022-04-12	42.800	43.200	42.650	43.200	40.591	11,000
2022-04-11	43.200	43.300	43.200	43.300	40.685	7,001
2022-04-08	42.800	43.200	42.700	43.200	40.591	17,000
2022-04-07	42.850	43.200	42.450	43.200	40.591	18,067
2022-04-06	42.900	42.900	42.800	42.800	40.216	7,001
2022-04-01	42.900	43.200	42.800	43.200	40.591	9,000
2022-03-31	43.000	43.700	42.800	43.600	40.967	14,000
2022-03-30	43.350	43.350	43.350	43.350	40.732	0
2022-03-29	43.400	43.750	43.000	43.350	40.732	13,000
2022-03-28	43.400	43.400	43.400	43.400	40.779	1,000
2022-03-25	43.300	43.300	43.300	43.300	40.685	1,000
2022-03-24	43.400	43.650	43.250	43.250	40.638	11,000
2022-03-23	43.450	43.700	43.450	43.700	41.061	7,000
2022-03-22	43.100	43.700	43.100	43.700	41.061	3,000
2022-03-21	43.150	43.550	43.150	43.150	40.544	9,000
2022-03-18	42.900	43.800	42.800	43.800	41.155	10,000
2022-03-17	43.400	43.550	43.400	43.500	40.873	9,000
2022-03-16	43.200	43.400	43.200	43.350	40.732	11,000
2022-03-15	43.000	43.200	42.950	43.200	40.591	10,010
2022-03-14	43.000	43.000	43.000	43.000	40.403	1,000
2022-03-11	42.750	42.750	42.700	42.700	40.122	4,020
2022-03-10	42.950	43.000	42.900	42.900	40.309	7,000
2022-03-09	43.300	43.350	42.550	42.900	40.309	13,000
2022-03-08	42.550	43.300	42.350	43.300	40.685	8,000
2022-03-07	43.000	43.800	42.500	42.500	39.934	8,012
2022-03-04	42.700	43.000	42.700	43.000	40.403	4,000
2022-03-03	43.000	43.000	42.700	42.700	40.122	4,000
2022-03-02	42.800	42.800	42.650	42.800	40.216	6,000
2022-03-01	42.450	43.600	42.450	43.600	40.967	8,029
2022-02-25	43.000	43.000	43.000	43.000	40.403	0
2022-02-24	43.700	43.700	42.500	43.000	40.403	11,000
2022-02-23	43.000	43.000	42.700	42.700	40.122	2,000
2022-02-22	42.550	42.750	42.550	42.700	40.122	5,000
2022-02-21	43.500	43.500	43.500	43.500	40.873	2,000
2022-02-18	42.250	43.800	42.250	43.750	41.108	17,037
2022-02-17	43.600	43.850	42.850	42.950	40.356	9,000

← NewerPage 19 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.