Chia Chang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 46.900 | 47.200 | 46.600 | 46.800 | 34.650 | 331,005 |
| 2021-11-11 | 46.900 | 47.400 | 46.850 | 47.050 | 34.835 | 425,000 |
| 2021-11-10 | 46.900 | 47.100 | 46.800 | 47.000 | 34.798 | 185,000 |
| 2021-11-09 | 46.900 | 47.000 | 46.600 | 46.900 | 34.724 | 272,003 |
| 2021-11-08 | 47.150 | 47.150 | 46.350 | 46.500 | 34.427 | 420,100 |
| 2021-11-05 | 47.650 | 47.800 | 46.500 | 47.000 | 34.798 | 1,205,001 |
| 2021-11-04 | 47.500 | 47.750 | 47.450 | 47.650 | 35.279 | 307,000 |
| 2021-11-03 | 46.950 | 47.400 | 46.800 | 47.300 | 35.020 | 261,337 |
| 2021-11-02 | 47.100 | 47.100 | 46.500 | 46.950 | 34.761 | 213,825 |
| 2021-11-01 | 46.650 | 46.850 | 46.350 | 46.800 | 34.650 | 324,900 |
| 2021-10-29 | 47.000 | 47.150 | 46.550 | 46.550 | 34.465 | 390,999 |
| 2021-10-28 | 47.100 | 47.400 | 46.900 | 47.050 | 34.835 | 323,000 |
| 2021-10-27 | 46.600 | 47.150 | 46.250 | 47.100 | 34.872 | 565,010 |
| 2021-10-26 | 46.300 | 46.550 | 46.300 | 46.500 | 34.427 | 251,099 |
| 2021-10-25 | 45.850 | 46.300 | 45.600 | 46.300 | 34.279 | 347,312 |
| 2021-10-22 | 45.450 | 45.750 | 45.250 | 45.750 | 33.872 | 174,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.