Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.500	43.600	43.500	43.600	40.967	10,002
2022-02-15	43.000	43.500	43.000	43.500	40.873	6,000
2022-02-14	43.550	43.550	43.550	43.550	40.920	3,000
2022-02-11	43.500	43.550	43.500	43.550	40.920	4,000
2022-02-10	43.450	43.450	43.450	43.450	40.826	2,271
2022-02-09	42.500	43.050	42.500	43.000	40.403	16,488
2022-02-08	42.800	42.800	42.700	42.700	40.122	7,000
2022-02-07	42.950	43.000	42.950	43.000	40.403	2,000
2022-01-26	43.100	43.100	42.500	42.500	39.934	11,000
2022-01-25	43.000	43.900	43.000	43.100	40.497	12,000
2022-01-24	42.900	43.000	41.850	43.000	40.403	9,000
2022-01-21	42.550	43.300	41.550	42.900	40.309	15,000
2022-01-20	43.000	43.800	42.550	42.550	39.981	11,001
2022-01-19	43.100	43.100	43.100	43.100	40.497	0
2022-01-18	42.800	43.100	42.800	43.100	40.497	20,000
2022-01-17	43.050	43.050	43.050	43.050	40.450	0
2022-01-14	43.250	43.250	43.050	43.050	40.450	2,000
2022-01-13	43.200	43.200	42.250	42.950	40.356	20,000
2022-01-12	43.000	43.000	42.250	42.250	39.699	17,000
2022-01-11	43.150	43.150	42.900	42.950	40.356	9,001
2022-01-10	43.250	43.250	43.250	43.250	40.638	1,000
2022-01-07	43.150	43.600	43.100	43.600	40.967	10,000
2022-01-06	43.600	43.600	43.100	43.100	40.497	5,200
2022-01-05	43.700	43.700	43.600	43.600	40.967	4,000
2022-01-04	44.000	44.000	44.000	44.000	41.343	5,000
2022-01-03	44.500	45.000	43.800	44.200	41.531	21,000
2021-12-30	44.000	44.000	43.500	43.850	41.202	8,000
2021-12-29	44.000	44.000	44.000	44.000	41.343	5,000
2021-12-28	43.400	43.500	43.400	43.500	40.873	8,000
2021-12-27	42.850	43.850	42.850	43.400	40.779	11,000
2021-12-24	43.550	43.550	43.550	43.550	40.920	1,000
2021-12-23	43.450	44.150	43.450	43.500	40.873	9,195
2021-12-22	43.150	43.350	43.150	43.350	40.732	2,000
2021-12-21	44.000	44.000	44.000	44.000	41.343	1,000
2021-12-20	43.500	43.500	43.500	43.500	40.873	3,000
2021-12-17	43.650	43.950	43.500	43.500	40.873	9,132
2021-12-16	43.950	43.950	43.950	43.950	41.296	2,000
2021-12-15	43.950	43.950	43.950	43.950	41.296	1,000
2021-12-14	44.000	44.000	42.450	43.450	40.826	12,000
2021-12-13	44.000	44.000	43.500	43.500	40.873	5,000
2021-12-10	44.000	44.000	44.000	44.000	41.343	1,000
2021-12-09	43.500	43.500	43.500	43.500	40.873	7,100
2021-12-08	43.650	44.000	43.500	43.500	40.873	16,000
2021-12-07	43.100	43.850	43.100	43.650	41.014	17,000
2021-12-06	43.150	43.150	43.100	43.100	40.497	2,000
2021-12-03	43.200	43.200	43.200	43.200	40.591	1,000
2021-12-02	43.000	43.200	43.000	43.200	40.591	8,000
2021-12-01	43.000	43.000	43.000	43.000	40.403	6,000
2021-11-30	42.100	43.950	42.100	42.950	40.356	28,000
2021-11-29	42.100	42.100	42.000	42.100	39.558	14,727
2021-11-26	43.100	43.100	43.000	43.000	40.403	7,000
2021-11-25	43.000	43.000	43.000	43.000	40.403	14,001
2021-11-24	43.050	43.050	43.000	43.000	40.403	3,000
2021-11-23	43.350	43.400	43.300	43.300	40.685	5,000
2021-11-22	43.500	43.550	43.500	43.550	40.920	6,000
2021-11-19	43.750	44.000	43.650	43.650	41.014	9,010
2021-11-18	43.500	43.700	43.350	43.700	41.061	26,000
2021-11-17	43.900	43.900	43.750	43.800	41.155	21,004
2021-11-16	44.250	44.250	43.900	44.000	41.343	11,000
2021-11-15	45.200	45.200	44.500	44.500	41.813	10,001

← NewerPage 20 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.