Chia Chang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	48.500	48.850	48.450	48.500	35.908	371,082
2022-02-15	48.200	48.600	48.100	48.350	35.797	350,350
2022-02-14	48.600	48.600	48.000	48.250	35.723	597,200
2022-02-11	48.500	49.200	48.350	48.650	36.019	359,600
2022-02-10	48.750	49.150	48.500	48.800	36.130	348,182
2022-02-09	48.750	48.800	48.350	48.750	36.093	650,246
2022-02-08	48.800	49.200	48.500	49.150	36.389	429,102
2022-02-07	48.000	48.850	47.850	48.800	36.130	557,105
2022-01-26	47.700	48.100	47.400	47.550	35.205	748,000
2022-01-25	48.650	48.800	47.650	47.950	35.501	1,148,000
2022-01-24	49.550	49.600	48.300	49.050	36.315	882,100
2022-01-21	51.300	51.300	49.900	49.900	36.945	2,216,000
2022-01-20	50.600	51.800	50.500	51.500	38.129	2,156,010
2022-01-19	50.500	50.800	50.200	50.500	37.389	428,000
2022-01-18	50.500	51.300	50.400	50.700	37.537	829,000
2022-01-17	50.100	50.500	49.900	50.500	37.389	351,050
2022-01-14	51.300	51.400	49.650	50.100	37.093	1,420,011
2022-01-13	50.300	51.200	50.300	51.100	37.833	950,100
2022-01-12	50.800	51.100	50.200	50.300	37.241	602,050
2022-01-11	50.900	51.200	50.500	50.800	37.611	673,500
2022-01-10	50.600	51.800	50.600	50.900	37.685	1,220,000
2022-01-07	50.600	51.000	50.100	50.400	37.315	1,714,100
2022-01-06	49.500	50.200	49.500	49.600	36.723	515,816
2022-01-05	50.400	50.800	49.750	49.750	36.834	742,000
2022-01-04	50.900	50.900	50.200	50.400	37.315	327,039
2022-01-03	50.700	50.800	49.950	50.700	37.537	659,233
2021-12-30	50.800	51.000	49.950	50.300	37.241	704,000
2021-12-29	50.200	50.700	50.000	50.600	37.463	636,510
2021-12-28	50.400	50.600	49.750	49.900	36.945	1,097,040
2021-12-27	50.100	51.400	49.350	50.500	37.389	3,744,245
2021-12-24	47.450	49.200	47.450	49.100	36.352	1,972,436
2021-12-23	47.100	47.450	47.050	47.350	35.057	249,000
2021-12-22	47.050	47.250	46.700	47.050	34.835	147,045
2021-12-21	47.000	47.150	46.650	47.000	34.798	219,000
2021-12-20	47.200	47.400	46.300	46.900	34.724	300,000
2021-12-17	47.500	47.500	47.050	47.300	35.020	221,000
2021-12-16	47.700	47.700	47.250	47.500	35.168	249,000
2021-12-15	48.100	48.100	47.250	47.350	35.057	287,202
2021-12-14	47.900	48.000	47.350	47.700	35.316	504,000
2021-12-13	47.800	48.200	47.700	48.200	35.686	722,399
2021-12-10	47.800	47.800	47.300	47.650	35.279	362,000
2021-12-09	47.750	48.300	47.400	47.750	35.353	1,146,180
2021-12-08	46.800	47.400	46.750	47.300	35.020	1,338,419
2021-12-07	45.800	45.850	45.600	45.850	33.946	213,772
2021-12-06	45.800	45.850	45.350	45.800	33.909	166,000
2021-12-03	45.650	45.950	45.600	45.800	33.909	236,298
2021-12-02	45.800	46.000	45.400	45.700	33.835	277,000
2021-12-01	45.800	45.900	45.550	45.900	33.983	175,000
2021-11-30	45.800	46.100	45.700	45.700	33.835	211,000
2021-11-29	45.850	46.000	45.500	45.650	33.798	348,005
2021-11-26	46.350	46.500	45.850	46.100	34.131	361,000
2021-11-25	46.650	46.750	46.500	46.650	34.539	146,200
2021-11-24	46.300	46.650	46.250	46.600	34.502	272,000
2021-11-23	46.700	46.700	46.150	46.200	34.205	374,000
2021-11-22	46.600	46.800	46.350	46.700	34.576	176,000
2021-11-19	46.950	46.950	46.500	46.600	34.502	335,023
2021-11-18	46.750	47.000	46.600	46.750	34.613	288,000
2021-11-17	46.750	46.800	46.550	46.750	34.613	252,001
2021-11-16	46.700	46.950	46.450	46.600	34.502	428,000
2021-11-15	46.750	46.950	46.500	46.850	34.687	399,002

← NewerPage 20 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.