Chia Chang Co., Ltd(TW:4942)
NT$29.70-0.30 (-1.00%)
TW:4942
Chia Chang Co., Ltd historical prices
NT$29.70
At close:-0.30 (-1.00%)
Chia Chang Co., Ltd (4942) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.90 | 30.80 | 29.65 | 29.70 | 29.70 | -1.00% | 49,579 | 0.50 |
| Nov 10, 2026 | 31.00 | 31.05 | 30.00 | 30.00 | 30.00 | +2.92% | 122,821 | 1.16 |
| Nov 09, 2026 | 29.55 | 31.90 | 29.05 | 31.00 | 31.00 | +6.35% | 685,798 | 7.12 |
| Nov 06, 2026 | 29.50 | 30.00 | 28.50 | 29.15 | 29.15 | -1.52% | 443,848 | 4.93 |
| Nov 05, 2026 | 29.85 | 30.10 | 29.60 | 29.60 | 29.60 | -0.67% | 74,028 | 0.83 |
| Nov 04, 2026 | 30.10 | 30.35 | 28.60 | 29.80 | 29.80 | -1.49% | 236,466 | 2.72 |
| Nov 03, 2026 | 30.80 | 30.80 | 30.05 | 30.25 | 30.25 | -2.10% | 78,473 | 0.91 |
| Nov 02, 2026 | 31.25 | 31.25 | 30.60 | 30.90 | 30.90 | +0.49% | 52,267 | 0.59 |
| Oct 30, 2026 | 30.50 | 31.00 | 30.25 | 30.75 | 30.75 | -0.16% | 171,478 | 1.96 |
| Oct 29, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | +1.32% | 146,029 | 1.70 |
| Oct 28, 2026 | 30.45 | 30.85 | 30.30 | 30.40 | 30.40 | -0.16% | 126,442 | 1.48 |
| Oct 27, 2026 | 30.90 | 30.90 | 30.40 | 30.45 | 30.45 | -1.77% | 127,191 | 1.49 |
| Oct 26, 2026 | 31.00 | 31.25 | 30.70 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.00 | 31.25 | 30.70 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.15 | 31.25 | 30.70 | 31.00 | 31.00 | -0.80% | 68,065 | 0.70 |
| Oct 21, 2026 | 31.50 | 31.50 | 30.95 | 31.25 | 31.25 | +0.64% | 103,360 | 1.06 |
| Oct 20, 2026 | 31.00 | 31.40 | 30.95 | 31.05 | 31.05 | -1.11% | 158,612 | 1.65 |
| Oct 19, 2026 | 31.50 | 31.55 | 31.30 | 31.40 | 31.40 | -0.79% | 94,440 | 0.98 |
| Oct 16, 2026 | 31.60 | 31.75 | 31.55 | 31.65 | 31.65 | -0.16% | 44,412 | 0.46 |
| Oct 15, 2026 | 31.80 | 31.80 | 31.50 | 31.70 | 31.70 | 0.00% | 78,257 | 0.79 |
| Oct 14, 2026 | 31.95 | 31.95 | 31.40 | 31.70 | 31.70 | +0.63% | 93,100 | 0.92 |
| Oct 13, 2026 | 31.60 | 31.60 | 31.35 | 31.50 | 31.50 | -0.47% | 94,640 | 0.95 |
| Oct 12, 2026 | 31.85 | 32.15 | 31.60 | 31.65 | 31.65 | 0.00% | 49,333 | 0.49 |
| Oct 09, 2026 | 31.65 | 31.65 | 31.50 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.55 | 31.65 | 31.50 | 31.65 | 31.65 | +0.32% | 24,010 | 0.23 |
| Oct 07, 2026 | 31.55 | 31.60 | 31.40 | 31.55 | 31.55 | +0.16% | 65,101 | 0.62 |
| Oct 06, 2026 | 31.35 | 31.50 | 31.15 | 31.50 | 31.50 | +0.48% | 61,119 | 0.59 |
| Oct 05, 2026 | 31.50 | 31.55 | 31.35 | 31.35 | 31.35 | -0.48% | 261,238 | 2.58 |
| Oct 02, 2026 | 31.60 | 32.00 | 31.40 | 31.50 | 31.50 | -0.94% | 107,055 | 1.07 |
| Oct 01, 2026 | 31.90 | 31.90 | 31.45 | 31.80 | 31.80 | -0.31% | 89,195 | 0.90 |
| Sep 30, 2026 | 31.95 | 31.95 | 31.60 | 31.90 | 31.90 | -0.16% | 89,065 | 0.89 |
| Sep 29, 2026 | 31.95 | 32.00 | 31.70 | 31.95 | 31.95 | +0.95% | 45,000 | 0.45 |
| Sep 28, 2026 | 31.65 | 31.85 | 31.35 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.65 | 31.85 | 31.35 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.35 | 31.85 | 31.35 | 31.65 | 31.65 | +0.80% | 26,707 | 0.27 |
| Sep 23, 2026 | 31.30 | 31.60 | 31.30 | 31.40 | 31.40 | +0.32% | 60,496 | 0.60 |
| Sep 22, 2026 | 31.50 | 31.55 | 31.30 | 31.30 | 31.30 | -0.32% | 177,037 | 1.77 |
| Sep 21, 2026 | 31.35 | 31.70 | 31.35 | 31.40 | 31.40 | +0.32% | 50,788 | 0.51 |
| Sep 18, 2026 | 31.15 | 32.40 | 31.15 | 31.30 | 31.30 | +0.32% | 99,360 | 0.98 |
| Sep 17, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.64% | 82,559 | 0.82 |
| Sep 16, 2026 | 31.15 | 31.40 | 30.60 | 31.40 | 31.40 | 0.00% | 234,024 | 2.40 |
| Sep 15, 2026 | 31.55 | 31.75 | 31.15 | 31.40 | 31.40 | -0.95% | 107,824 | 1.11 |
| Sep 14, 2026 | 31.85 | 31.85 | 31.50 | 31.70 | 31.70 | -0.63% | 66,739 | 0.69 |
| Sep 11, 2026 | 32.95 | 32.95 | 31.85 | 31.90 | 31.90 | -1.54% | 144,998 | 1.52 |
| Sep 10, 2026 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | -0.92% | 109,572 | 1.16 |
| Sep 09, 2026 | 32.70 | 32.85 | 32.65 | 32.70 | 32.70 | -0.15% | 64,458 | 0.68 |
| Sep 08, 2026 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | -0.76% | 99,851 | 1.06 |
| Sep 07, 2026 | 33.20 | 33.25 | 32.75 | 33.00 | 33.00 | -0.30% | 92,451 | 0.98 |
| Sep 04, 2026 | 33.05 | 33.10 | 32.95 | 33.10 | 33.10 | +0.15% | 33,516 | 0.35 |
| Sep 03, 2026 | 33.10 | 33.15 | 33.00 | 33.05 | 33.05 | +0.15% | 52,075 | 0.54 |
