Chang Type Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	26.850	26.850	26.850	26.850	26.850	0
2025-02-05	26.500	26.850	26.450	26.850	26.850	15,000
2025-02-04	26.150	26.200	26.150	26.200	26.200	4,000
2025-02-03	26.150	26.150	26.150	26.150	26.150	0
2025-01-22	25.900	26.150	25.900	26.150	26.150	6,000
2025-01-21	26.000	26.000	26.000	26.000	26.000	0
2025-01-20	25.650	26.150	25.650	26.000	26.000	8,000
2025-01-17	26.000	26.000	25.800	25.800	25.800	7,010
2025-01-16	26.200	26.400	26.000	26.100	26.100	26,000
2025-01-15	24.700	25.500	24.700	25.350	25.350	24,000
2025-01-14	24.400	24.600	24.400	24.600	24.600	2,000
2025-01-13	25.100	25.100	24.200	24.250	24.250	18,400
2025-01-10	25.350	25.850	25.100	25.100	25.100	20,000
2025-01-09	26.950	26.950	25.100	25.350	25.350	56,000
2025-01-08	26.950	27.000	26.750	26.900	26.900	18,000
2025-01-07	27.550	27.550	27.300	27.300	27.300	8,000
2025-01-06	27.400	27.500	27.400	27.500	27.500	3,000
2025-01-03	27.250	27.400	27.250	27.400	27.400	4,000
2025-01-02	27.400	27.450	27.350	27.450	27.450	13,000
2024-12-31	27.550	27.600	27.250	27.350	27.350	9,000
2024-12-30	27.600	28.050	27.550	28.050	28.050	5,000
2024-12-27	27.550	27.550	27.550	27.550	27.550	0
2024-12-26	27.900	28.350	27.550	27.550	27.550	16,001
2024-12-25	27.750	27.750	27.450	27.450	27.450	8,198
2024-12-24	27.400	27.400	27.400	27.400	27.400	4,000
2024-12-23	27.200	27.700	27.200	27.700	27.700	2,000
2024-12-20	27.050	27.250	27.050	27.200	27.200	11,000
2024-12-19	27.250	27.500	27.250	27.400	27.400	10,000
2024-12-18	27.700	27.700	27.700	27.700	27.700	1,114
2024-12-17	27.750	28.400	27.250	27.400	27.400	18,000
2024-12-16	27.150	27.200	27.150	27.200	27.200	5,000
2024-12-13	27.500	27.600	27.200	27.350	27.350	27,000
2024-12-12	27.800	27.950	27.700	27.700	27.700	16,000
2024-12-11	27.550	27.550	27.500	27.500	27.500	11,000
2024-12-10	27.450	27.550	27.450	27.450	27.450	15,000
2024-12-09	27.400	27.700	27.400	27.700	27.700	10,005
2024-12-06	27.400	27.400	27.300	27.350	27.350	15,000
2024-12-05	27.300	27.600	27.300	27.600	27.600	10,400
2024-12-04	27.250	27.300	27.250	27.300	27.300	16,000
2024-12-03	27.350	27.350	27.200	27.250	27.250	6,102
2024-12-02	27.400	27.600	27.350	27.350	27.350	17,050
2024-11-29	27.650	27.700	27.600	27.600	27.600	9,499
2024-11-28	27.800	27.850	27.600	27.850	27.850	10,000
2024-11-27	28.300	28.300	27.900	28.000	28.000	17,600
2024-11-26	27.900	28.300	27.900	28.300	28.300	45,300
2024-11-25	27.650	27.850	27.600	27.850	27.850	13,000
2024-11-22	27.900	27.900	27.550	27.600	27.600	10,213
2024-11-21	27.800	27.800	27.500	27.500	27.500	5,600
2024-11-20	27.500	27.500	27.500	27.500	27.500	15,623
2024-11-19	27.150	27.500	27.050	27.300	27.300	61,000
2024-11-18	27.050	27.550	27.050	27.100	27.100	23,000
2024-11-15	27.400	27.550	27.300	27.300	27.300	25,100
2024-11-14	28.250	28.750	27.250	27.250	27.250	117,000
2024-11-13	28.300	28.500	28.200	28.450	28.450	21,000
2024-11-12	28.950	28.950	28.450	28.650	28.650	49,000
2024-11-11	29.750	29.750	28.600	28.950	28.950	137,113
2024-11-08	30.350	30.350	29.800	29.800	29.800	35,000
2024-11-07	30.000	30.150	29.900	30.050	30.050	39,000
2024-11-06	30.050	30.400	30.000	30.000	30.000	23,000
2024-11-05	30.050	30.500	30.050	30.100	30.100	20,111

← NewerPage 8 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.