Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	43.000	43.800	42.900	43.750	32.391	296,001
2022-05-16	42.500	43.000	42.500	43.000	31.836	278,230
2022-05-13	42.200	42.500	42.100	42.400	31.392	191,000
2022-05-12	42.950	43.150	42.000	42.000	31.096	335,464
2022-05-11	44.100	44.100	43.150	43.400	32.132	363,020
2022-05-10	44.050	44.850	43.600	44.850	33.206	175,362
2022-05-09	45.000	45.000	43.900	44.100	32.651	285,010
2022-05-06	44.850	45.250	44.700	45.150	33.428	230,000
2022-05-05	45.250	45.500	45.200	45.400	33.613	225,330
2022-05-04	45.250	45.250	44.950	45.150	33.428	86,060
2022-05-03	44.600	45.250	44.600	45.050	33.354	72,000
2022-04-29	45.400	45.450	45.100	45.250	33.502	171,035
2022-04-28	44.600	45.150	44.600	45.150	33.428	122,120
2022-04-27	44.850	44.850	43.750	44.600	33.021	494,000
2022-04-26	45.350	45.550	45.150	45.300	33.539	212,000
2022-04-25	46.300	46.300	45.350	45.350	33.576	368,150
2022-04-22	46.200	46.750	46.150	46.750	34.613	156,050
2022-04-21	46.300	46.550	46.300	46.350	34.316	164,000
2022-04-20	46.400	46.500	46.150	46.300	34.279	105,250
2022-04-19	46.100	46.350	46.000	46.350	34.316	146,000
2022-04-18	46.350	46.350	45.800	45.900	33.983	214,240
2022-04-15	46.600	46.600	46.000	46.350	34.316	247,050
2022-04-14	46.700	46.850	46.500	46.650	34.539	140,000
2022-04-13	46.650	46.650	46.250	46.400	34.353	257,188
2022-04-12	46.150	46.550	45.700	46.350	34.316	224,000
2022-04-11	47.000	47.250	46.050	46.200	34.205	528,030
2022-04-08	47.100	47.300	46.850	47.100	34.872	242,000
2022-04-07	47.450	47.600	46.700	47.100	34.872	572,000
2022-04-06	47.500	47.700	47.350	47.700	35.316	197,000
2022-04-01	47.700	47.700	47.450	47.600	35.242	301,382
2022-03-31	47.900	48.100	47.500	47.900	35.464	324,000
2022-03-30	47.750	48.000	47.700	47.900	35.464	303,000
2022-03-29	47.800	48.000	47.600	47.650	35.279	273,097
2022-03-28	48.200	48.200	47.500	47.900	35.464	777,407
2022-03-25	48.800	49.100	48.450	48.550	35.945	358,000
2022-03-24	48.900	48.900	48.600	48.800	36.130	391,000
2022-03-23	49.800	49.800	48.650	49.000	36.278	1,976,341
2022-03-22	50.400	50.500	50.000	50.400	37.315	216,505
2022-03-21	50.400	50.400	49.950	50.200	37.167	295,000
2022-03-18	49.800	50.300	49.600	50.200	37.167	553,030
2022-03-17	49.800	49.950	49.500	49.650	36.760	374,000
2022-03-16	49.550	49.900	49.300	49.500	36.649	806,000
2022-03-15	49.400	49.400	48.800	49.300	36.501	422,000
2022-03-14	49.150	49.500	49.000	49.300	36.501	262,119
2022-03-11	48.900	49.350	48.750	49.150	36.389	672,100
2022-03-10	48.400	48.900	48.250	48.900	36.204	483,120
2022-03-09	47.550	48.350	47.200	48.200	35.686	570,406
2022-03-08	47.050	47.550	46.000	46.200	34.205	495,170
2022-03-07	48.500	48.500	47.200	47.250	34.983	673,009
2022-03-04	48.700	49.100	48.400	48.750	36.093	221,111
2022-03-03	48.850	49.200	48.650	48.900	36.204	348,000
2022-03-02	48.500	48.900	48.200	48.800	36.130	254,255
2022-03-01	48.050	48.750	48.000	48.700	36.056	467,248
2022-02-25	48.100	48.500	47.500	48.100	35.612	538,112
2022-02-24	48.400	48.800	47.700	47.700	35.316	675,000
2022-02-23	48.400	48.900	48.350	48.750	36.093	273,150
2022-02-22	48.500	48.650	48.150	48.350	35.797	366,000
2022-02-21	48.700	48.900	48.500	48.750	36.093	223,498
2022-02-18	48.450	48.850	48.350	48.750	36.093	229,294
2022-02-17	48.500	48.850	48.500	48.700	36.056	345,398

← NewerPage 19 of 21 · 1,216 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.