Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	38.000	38.900	37.900	38.700	28.653	216,055
2022-08-09	38.000	38.200	37.750	38.150	28.245	218,000
2022-08-08	38.400	38.500	38.100	38.400	28.430	93,000
2022-08-05	38.650	38.900	38.400	38.600	28.579	137,000
2022-08-04	38.350	38.400	38.050	38.400	28.430	132,000
2022-08-03	38.400	38.700	38.350	38.350	28.393	150,000
2022-08-02	38.800	39.000	38.500	38.850	28.764	159,000
2022-08-01	38.850	39.000	38.800	38.950	28.838	113,000
2022-07-29	38.800	38.900	38.650	38.850	28.764	84,000
2022-07-28	38.650	38.700	38.500	38.650	28.616	66,000
2022-07-27	38.400	38.600	38.350	38.550	28.542	59,000
2022-07-26	38.500	38.500	38.250	38.500	28.504	71,000
2022-07-25	38.700	38.700	38.350	38.500	28.504	56,000
2022-07-22	38.600	38.700	38.500	38.700	28.653	82,201
2022-07-21	38.350	38.600	38.300	38.600	28.579	49,000
2022-07-20	38.600	38.850	38.350	38.350	28.393	115,000
2022-07-19	38.450	38.650	38.450	38.500	28.504	167,000
2022-07-18	37.700	38.450	37.700	38.350	28.393	109,000
2022-07-15	37.950	38.100	37.650	37.950	28.097	195,000
2022-07-14	36.950	37.950	36.950	37.900	28.060	88,000
2022-07-13	37.500	37.500	37.100	37.500	27.764	142,000
2022-07-12	37.700	37.700	36.750	36.800	27.246	200,000
2022-07-11	38.300	38.300	37.500	37.800	27.986	146,100
2022-07-08	38.500	38.900	37.950	38.100	28.208	179,000
2022-07-07	38.350	38.600	37.950	38.350	28.393	182,361
2022-07-06	38.100	38.150	37.800	37.800	27.986	189,030
2022-07-05	38.600	38.650	37.650	38.300	28.356	251,000
2022-07-04	38.000	38.200	37.400	37.750	27.949	341,000
2022-07-01	39.500	39.500	37.800	37.900	28.060	535,000
2022-06-30	40.100	40.450	39.600	39.600	29.319	232,000
2022-06-29	40.300	40.650	40.250	40.350	29.874	75,000
2022-06-28	40.950	40.950	40.450	40.600	30.059	55,000
2022-06-27	40.700	41.100	40.700	40.900	30.281	154,300
2022-06-24	40.350	41.150	40.350	40.700	30.133	168,000
2022-06-23	40.300	40.850	39.600	40.150	29.726	240,000
2022-06-22	41.200	41.500	40.150	40.450	29.948	223,000
2022-06-21	40.800	41.700	40.800	41.500	30.726	173,151
2022-06-20	41.450	41.450	40.700	40.700	30.133	187,000
2022-06-17	41.300	41.800	41.300	41.750	30.911	123,079
2022-06-16	42.650	42.750	41.550	41.700	30.874	151,000
2022-06-15	41.750	42.900	41.750	42.300	31.318	198,562
2022-06-14	40.900	41.800	40.900	41.750	30.911	209,000
2022-06-13	42.000	42.000	41.500	41.700	30.874	284,010
2022-06-10	42.750	42.800	42.500	42.650	31.577	140,000
2022-06-09	43.150	43.250	42.750	42.800	31.688	550,000
2022-06-08	43.650	43.700	43.500	43.550	32.243	120,000
2022-06-07	43.500	43.700	43.350	43.400	32.132	81,000
2022-06-06	43.600	43.750	43.400	43.600	32.280	72,100
2022-06-02	43.700	43.850	43.450	43.600	32.280	72,000
2022-06-01	43.000	43.800	42.900	43.800	32.428	243,000
2022-05-31	43.000	43.050	42.800	43.000	31.836	262,000
2022-05-30	42.850	43.050	42.850	43.000	31.836	305,000
2022-05-27	42.500	42.900	42.500	42.850	31.725	226,000
2022-05-26	42.900	43.200	42.450	42.550	31.503	211,000
2022-05-25	43.200	43.200	42.750	43.000	31.836	138,000
2022-05-24	43.250	43.350	42.900	43.000	31.836	104,045
2022-05-23	42.800	43.200	42.800	43.100	31.910	63,000
2022-05-20	43.400	43.850	42.800	42.800	31.688	148,188
2022-05-19	43.400	43.450	43.050	43.100	31.910	162,020
2022-05-18	43.600	44.250	43.600	43.900	32.503	168,000

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	2.0000 TWD
2025-07-31	2.0000 TWD
2024-07-31	2.3000 TWD
2023-07-27	2.5000 TWD
2022-08-25	3.0000 TWD
2021-08-20	2.5000 TWD
2020-08-27	2.5000 TWD
2019-08-23	2.5000 TWD

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