Chia Ta World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	22.250	22.500	21.900	21.950	21.950	103,997
2025-02-05	21.700	22.350	21.700	22.250	22.250	221,099
2025-02-04	22.100	22.450	21.600	21.650	21.650	122,232
2025-02-03	22.400	22.600	22.050	22.100	22.100	282,811
2025-01-22	22.750	23.350	22.450	22.450	22.450	701,688
2025-01-21	22.450	23.150	22.400	22.500	22.500	358,500
2025-01-20	23.300	23.350	22.350	22.350	22.350	454,616
2025-01-17	23.450	23.850	23.200	23.200	23.200	280,974
2025-01-16	23.900	24.600	23.350	23.400	23.400	370,200
2025-01-15	23.450	24.950	23.450	23.550	23.550	736,797
2025-01-14	23.200	23.550	23.100	23.300	23.300	80,018
2025-01-13	23.250	23.500	23.000	23.200	23.200	174,363
2025-01-10	23.550	23.800	23.000	23.200	23.200	368,550
2025-01-09	23.500	23.900	23.350	23.550	23.550	470,547
2025-01-08	23.550	23.850	23.350	23.500	23.500	239,000
2025-01-07	24.000	24.000	23.100	23.500	23.500	313,855
2025-01-06	22.900	23.900	22.900	23.250	23.250	911,835
2025-01-03	22.900	23.500	22.600	22.850	22.850	510,024
2025-01-02	22.750	23.750	22.350	22.600	22.600	717,682
2024-12-31	22.050	22.500	22.050	22.400	22.400	77,174
2024-12-30	22.400	22.400	22.000	22.050	22.050	85,138
2024-12-27	22.300	22.450	22.150	22.200	22.200	180,236
2024-12-26	22.100	23.300	21.950	22.150	22.150	1,311,103
2024-12-25	22.500	22.500	21.850	21.900	21.900	603,020
2024-12-24	23.200	23.200	22.100	22.400	22.400	511,333
2024-12-23	22.700	23.350	22.650	22.900	22.900	656,507
2024-12-20	22.550	23.500	22.400	22.700	22.700	198,919
2024-12-19	22.350	23.050	22.000	22.550	22.550	212,710
2024-12-18	23.700	24.000	22.900	22.900	22.900	308,949
2024-12-17	25.600	26.500	23.450	23.700	23.700	1,798,211
2024-12-16	25.550	26.400	25.500	25.500	25.500	849,209
2024-12-13	24.600	25.650	24.000	25.400	25.400	791,082
2024-12-12	23.750	24.600	23.200	24.550	24.550	489,702
2024-12-11	23.100	23.450	22.750	23.300	23.300	99,797
2024-12-10	23.400	23.800	23.000	23.100	23.100	171,585
2024-12-09	22.650	24.450	22.650	22.950	22.950	713,981
2024-12-06	22.800	22.800	22.100	22.350	22.350	59,652
2024-12-05	22.800	22.800	22.400	22.400	22.400	73,271
2024-12-04	22.750	22.800	22.350	22.450	22.450	37,741
2024-12-03	22.650	23.150	22.400	22.400	22.400	194,492
2024-12-02	23.150	24.550	22.800	22.800	22.800	296,902
2024-11-29	22.750	23.150	22.000	23.150	23.150	130,090
2024-11-28	22.500	22.750	22.050	22.350	22.350	146,010
2024-11-27	23.300	23.300	22.300	22.400	22.400	173,229
2024-11-26	23.750	23.750	23.000	23.200	23.200	214,922
2024-11-25	24.400	24.550	23.600	23.750	23.750	183,060
2024-11-22	24.500	24.600	24.100	24.100	24.100	172,205
2024-11-21	24.500	24.650	24.300	24.400	24.400	179,533
2024-11-20	24.900	25.300	24.500	24.500	24.500	252,501
2024-11-19	25.050	25.450	24.650	25.100	25.100	433,492
2024-11-18	25.300	25.900	24.600	24.800	24.800	934,571
2024-11-15	27.000	28.450	24.750	25.050	25.050	4,619,408
2024-11-14	25.350	26.850	24.800	26.850	26.850	2,724,467
2024-11-13	24.600	25.300	23.650	24.800	24.800	871,364
2024-11-12	24.500	25.050	23.800	24.650	24.650	403,611
2024-11-11	25.650	25.700	23.400	24.550	24.550	1,290,079
2024-11-08	24.650	27.050	24.650	25.650	25.650	4,755,658
2024-11-07	25.100	27.000	24.500	24.600	24.600	967,045
2024-11-06	25.250	25.850	24.550	24.700	24.700	467,367
2024-11-05	25.200	25.900	25.150	25.200	25.200	370,771

← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2000 TWD
2021-08-25	0.3000 TWD
2020-07-22	0.2000 TWD
2019-08-01	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.