Chang Type Industrial Co., Ltd.(TW:1541)
NT$19.70+0.40 (+2.07%)
TW:1541
Chang Type Industrial Co., Ltd. historical prices
NT$19.70
At close:+0.40 (+2.07%)
Chang Type Industrial Co., Ltd. (1541) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | +2.07% | 1,000 | 0.06 |
| Nov 10, 2026 | 19.20 | 20.05 | 18.95 | 19.30 | 19.30 | +6.93% | 25,089 | 1.40 |
| Nov 09, 2026 | 18.55 | 19.30 | 18.30 | 19.15 | 19.15 | +6.09% | 43,468 | 2.48 |
| Nov 06, 2026 | 18.95 | 21.20 | 17.55 | 18.05 | 18.05 | -6.48% | 290,697 | 21.79 |
| Nov 05, 2026 | 19.40 | 19.90 | 19.30 | 19.30 | 19.30 | -2.03% | 14,001 | 1.06 |
| Nov 04, 2026 | 19.45 | 19.90 | 19.45 | 19.70 | 19.70 | +1.29% | 22,000 | 1.68 |
| Nov 03, 2026 | 20.15 | 20.15 | 19.35 | 19.45 | 19.45 | -1.52% | 19,002 | 1.44 |
| Nov 02, 2026 | 19.75 | 19.75 | 19.50 | 19.75 | 19.75 | +3.13% | 15,001 | 1.13 |
| Oct 30, 2026 | 19.60 | 19.60 | 19.15 | 19.15 | 19.15 | -3.04% | 40,015 | 2.98 |
| Oct 29, 2026 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | -0.75% | 4,092 | 0.30 |
| Oct 28, 2026 | 20.55 | 20.55 | 19.85 | 19.90 | 19.90 | -1.00% | 7,100 | 0.50 |
| Oct 27, 2026 | 19.95 | 20.55 | 19.70 | 20.10 | 20.10 | +0.50% | 24,236 | 1.75 |
| Oct 26, 2026 | 20.00 | 20.15 | 19.30 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.00 | 20.15 | 19.30 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.15 | 20.15 | 19.30 | 20.00 | 20.00 | +2.04% | 43,156 | 2.95 |
| Oct 21, 2026 | 20.05 | 20.05 | 19.45 | 19.60 | 19.60 | +0.26% | 18,086 | 1.24 |
| Oct 20, 2026 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | -3.93% | 17,031 | 1.19 |
| Oct 19, 2026 | 19.60 | 20.60 | 19.60 | 20.35 | 20.35 | +3.56% | 31,005 | 2.16 |
| Oct 16, 2026 | 19.75 | 20.00 | 19.65 | 19.65 | 19.65 | -0.76% | 11,020 | 0.77 |
| Oct 15, 2026 | 19.80 | 19.80 | 19.50 | 19.80 | 19.80 | 0.00% | 31,047 | 2.16 |
| Oct 14, 2026 | 19.90 | 20.10 | 19.80 | 19.80 | 19.80 | -0.50% | 8,156 | 0.57 |
| Oct 13, 2026 | 20.40 | 20.65 | 19.70 | 19.90 | 19.90 | -1.97% | 35,323 | 2.42 |
| Oct 12, 2026 | 20.25 | 20.75 | 20.25 | 20.30 | 20.30 | -0.98% | 14,434 | 0.99 |
| Oct 09, 2026 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | -0.24% | 7,002 | 0.44 |
| Oct 07, 2026 | 20.40 | 20.65 | 20.40 | 20.55 | 20.55 | -0.72% | 12,003 | 0.77 |
| Oct 06, 2026 | 20.35 | 20.70 | 20.35 | 20.70 | 20.70 | +0.49% | 14,001 | 0.90 |
| Oct 05, 2026 | 21.85 | 21.85 | 20.60 | 20.60 | 20.60 | -1.20% | 18,015 | 1.16 |
| Oct 02, 2026 | 20.75 | 20.95 | 20.55 | 20.85 | 20.85 | +0.48% | 21,063 | 1.35 |
| Oct 01, 2026 | 20.65 | 20.85 | 20.65 | 20.75 | 20.75 | -0.72% | 6,283 | 0.38 |
| Sep 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 5,007 | 0.30 |
| Sep 29, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | -1.87% | 8,000 | 0.48 |
| Sep 28, 2026 | 21.40 | 21.40 | 20.80 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.40 | 21.40 | 20.80 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.40 | 21.40 | 20.80 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | +1.90% | 1,000 | 0.05 |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 1,023 | 0.06 |
| Sep 21, 2026 | 21.15 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 6,000 | 0.32 |
| Sep 18, 2026 | 20.75 | 21.30 | 20.75 | 21.20 | 21.20 | +1.68% | 10,000 | 0.53 |
| Sep 17, 2026 | 20.90 | 20.90 | 20.65 | 20.85 | 20.85 | +0.48% | 11,000 | 0.58 |
| Sep 16, 2026 | 20.75 | 20.75 | 20.60 | 20.75 | 20.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 20.50 | 21.05 | 20.50 | 20.75 | 20.75 | +0.48% | 27,193 | 1.44 |
| Sep 14, 2026 | 20.65 | 20.90 | 20.55 | 20.65 | 20.65 | -2.13% | 17,000 | 0.87 |
| Sep 11, 2026 | 21.00 | 21.10 | 20.70 | 21.10 | 21.10 | -0.47% | 14,000 | 0.72 |
| Sep 10, 2026 | 21.15 | 21.20 | 21.10 | 21.20 | 21.20 | -0.93% | 8,060 | 0.40 |
| Sep 09, 2026 | 21.15 | 21.40 | 21.10 | 21.40 | 21.40 | -0.23% | 6,082 | 0.30 |
| Sep 08, 2026 | 21.20 | 21.45 | 21.20 | 21.45 | 21.45 | 0.00% | 5,609 | 0.27 |
| Sep 07, 2026 | 21.75 | 21.75 | 21.30 | 21.45 | 21.45 | +0.70% | 18,022 | 0.84 |
| Sep 04, 2026 | 21.45 | 21.50 | 21.25 | 21.30 | 21.30 | -1.16% | 6,099 | 0.28 |
| Sep 03, 2026 | 21.45 | 22.15 | 21.40 | 21.55 | 21.55 | +0.47% | 9,309 | 0.40 |
