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
2021-10-21	45.650	46.100	45.250	45.450	33.650	462,000
2021-10-20	45.400	45.400	45.100	45.250	33.502	159,000
2021-10-19	44.700	45.150	44.600	45.150	33.428	293,025
2021-10-18	45.000	45.000	44.550	44.700	33.095	190,000
2021-10-15	44.800	44.950	44.500	44.800	33.169	249,030
2021-10-14	44.900	45.000	44.150	44.500	32.947	258,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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