Chia Ta World Co., Ltd.(TW:2033)
NT$74.50+5.00 (+3.76%)
TW:2033
Chia Ta World Co., Ltd. historical prices
NT$74.50
At close:+5.00 (+3.76%)
Chia Ta World Co., Ltd. (2033) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.20 | 76.40 | 70.80 | 74.50 | 74.50 | +3.76% | 4,671,683 | 1.81 |
| Nov 09, 2026 | 71.00 | 73.80 | 68.40 | 69.50 | 69.50 | -3.20% | 4,630,021 | 1.82 |
| Nov 06, 2026 | 68.40 | 76.50 | 68.20 | 71.80 | 71.80 | -3.88% | 5,620,554 | 2.25 |
| Nov 05, 2026 | 79.00 | 80.30 | 71.60 | 74.70 | 74.70 | -3.11% | 12,011,004 | 5.13 |
| Nov 04, 2026 | 69.30 | 77.10 | 68.80 | 77.10 | 77.10 | +9.99% | 5,531,752 | 2.45 |
| Nov 03, 2026 | 67.50 | 71.00 | 65.70 | 70.10 | 70.10 | +3.85% | 3,091,108 | 1.40 |
| Nov 02, 2026 | 67.50 | 73.30 | 67.10 | 67.50 | 67.50 | -2.17% | 5,222,953 | 2.45 |
| Oct 30, 2026 | 66.70 | 69.70 | 65.40 | 69.00 | 69.00 | -1.15% | 2,138,563 | 1.02 |
| Oct 29, 2026 | 68.00 | 70.30 | 66.70 | 69.80 | 69.80 | +1.90% | 2,682,209 | 1.30 |
| Oct 28, 2026 | 67.00 | 70.00 | 66.00 | 68.50 | 68.50 | +5.55% | 3,228,665 | 1.61 |
| Oct 27, 2026 | 67.90 | 68.40 | 64.10 | 64.90 | 64.90 | -4.42% | 2,442,931 | 1.24 |
| Oct 26, 2026 | 67.90 | 67.90 | 63.70 | 67.90 | 67.90 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.90 | 67.90 | 63.70 | 67.90 | 67.90 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.20 | 67.90 | 63.70 | 67.90 | 67.90 | +3.98% | 3,650,915 | 1.90 |
| Oct 21, 2026 | 67.20 | 71.50 | 64.20 | 65.30 | 65.30 | -1.06% | 6,333,509 | 3.48 |
| Oct 20, 2026 | 68.20 | 72.20 | 65.00 | 66.00 | 66.00 | +0.46% | 11,886,046 | 7.28 |
| Oct 19, 2026 | 59.70 | 65.70 | 57.10 | 65.70 | 65.70 | +9.87% | 8,061,565 | 5.35 |
| Oct 16, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | +9.93% | 887,186 | 0.59 |
| Oct 15, 2026 | 52.00 | 54.40 | 52.00 | 54.40 | 54.40 | +9.90% | 3,249,946 | 2.25 |
| Oct 14, 2026 | 46.05 | 49.50 | 46.00 | 49.50 | 49.50 | +10.00% | 582,879 | 0.41 |
| Oct 13, 2026 | 47.45 | 48.20 | 45.00 | 45.00 | 45.00 | -9.09% | 1,166,642 | 0.82 |
| Oct 12, 2026 | 50.50 | 50.80 | 49.20 | 49.50 | 49.50 | -5.17% | 830,477 | 0.59 |
| Oct 09, 2026 | 52.20 | 52.20 | 50.50 | 52.20 | 52.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.00 | 52.20 | 50.50 | 52.20 | 52.20 | -1.88% | 628,724 | 0.45 |
| Oct 07, 2026 | 55.90 | 55.90 | 52.80 | 53.20 | 53.20 | +0.76% | 989,442 | 0.71 |
| Oct 06, 2026 | 51.60 | 53.50 | 48.80 | 52.80 | 52.80 | +3.53% | 1,431,191 | 1.05 |
| Oct 05, 2026 | 56.30 | 56.30 | 49.80 | 51.00 | 51.00 | -0.39% | 7,940,687 | 6.39 |
| Oct 02, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | +9.99% | 1,044,136 | 0.85 |
| Oct 01, 2026 | 45.10 | 46.55 | 44.00 | 46.55 | 46.55 | +9.92% | 1,489,009 | 1.23 |
| Sep 30, 2026 | 38.85 | 42.35 | 38.65 | 42.35 | 42.35 | +10.00% | 3,593,142 | 3.12 |
| Sep 29, 2026 | 36.80 | 39.95 | 36.50 | 38.50 | 38.50 | +4.62% | 2,678,933 | 2.41 |
| Sep 28, 2026 | 36.80 | 38.30 | 35.50 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.80 | 38.30 | 35.50 | 36.80 | 36.80 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.65 | 38.30 | 35.50 | 36.80 | 36.80 | -1.34% | 3,052,504 | 2.86 |
| Sep 23, 2026 | 39.70 | 40.25 | 36.20 | 37.30 | 37.30 | +0.00% | 5,864,273 | 6.00 |
| Sep 22, 2026 | 35.00 | 37.30 | 34.60 | 37.30 | 37.30 | +9.87% | 1,365,679 | 1.43 |
| Sep 21, 2026 | 33.05 | 35.25 | 32.00 | 33.95 | 33.95 | +0.15% | 4,526,603 | 5.10 |
| Sep 18, 2026 | 32.45 | 33.90 | 31.50 | 33.90 | 33.90 | +9.89% | 4,589,786 | 5.61 |
| Sep 17, 2026 | 27.95 | 30.85 | 27.80 | 30.85 | 30.85 | +9.98% | 3,407,460 | 4.41 |
| Sep 16, 2026 | 26.00 | 28.05 | 25.80 | 28.05 | 28.05 | +10.00% | 1,180,288 | 1.57 |
| Sep 15, 2026 | 26.70 | 27.05 | 25.45 | 25.50 | 25.50 | -4.32% | 768,559 | 1.03 |
| Sep 14, 2026 | 28.15 | 29.90 | 26.00 | 26.65 | 26.65 | -6.16% | 1,949,742 | 2.73 |
| Sep 11, 2026 | 29.50 | 29.50 | 27.70 | 28.40 | 28.40 | +2.90% | 1,191,652 | 1.71 |
| Sep 10, 2026 | 27.30 | 28.15 | 27.25 | 27.60 | 27.60 | +1.10% | 1,191,715 | 1.75 |
| Sep 09, 2026 | 25.45 | 27.85 | 25.45 | 27.30 | 27.30 | +7.27% | 1,767,984 | 2.70 |
| Sep 08, 2026 | 25.70 | 26.30 | 25.00 | 25.45 | 25.45 | -0.97% | 531,067 | 0.82 |
| Sep 07, 2026 | 26.10 | 27.35 | 25.70 | 25.70 | 25.70 | -1.34% | 1,215,744 | 1.93 |
| Sep 04, 2026 | 25.15 | 26.65 | 24.45 | 26.05 | 26.05 | +1.96% | 1,673,188 | 2.76 |
| Sep 03, 2026 | 24.45 | 25.55 | 24.45 | 25.55 | 25.55 | +3.65% | 1,081,739 | 1.83 |
| Sep 02, 2026 | 23.90 | 24.90 | 23.85 | 24.65 | 24.65 | +3.14% | 736,850 | 1.26 |
