Skip to main content
CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.25
-0.05 (-0.21%)
Apr 29, 2026, 1:30 PM CST

CHANG TYPE Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4024.5023.9524.2524.25-0.21%47,460
Apr 28, 202624.7024.7024.0024.3024.300.41%26,511
Apr 27, 202625.1025.1023.5524.2024.20-1.43%87,452
Apr 24, 202625.1525.5523.9024.5524.550.61%49,110
Apr 23, 202624.5525.1524.0524.4024.40-1.41%41,020
Apr 22, 202624.7024.8024.5024.7524.750.20%66,270
Apr 21, 202625.2025.7024.7024.7024.70-1.98%33,311
Apr 20, 202625.8025.8024.8025.2025.20-22,372
Apr 17, 202625.3025.3025.0525.2025.20-0.40%19,032
Apr 16, 202625.6526.4025.3025.3025.30-1.36%74,221
Apr 15, 202625.2525.7025.0525.6525.652.60%80,012
Apr 14, 202624.6525.3024.5525.0025.000.60%36,185
Apr 13, 202625.4025.4024.2524.8524.85-4.42%144,473
Apr 10, 202626.7526.9525.8026.0026.00-2.07%34,204
Apr 9, 202626.9026.9025.9526.5526.55-45,618
Apr 8, 202626.7527.0526.5026.5526.550.76%40,362
Apr 7, 202626.2527.0025.7526.3526.352.33%30,071
Apr 2, 202626.3026.3025.6025.7525.75-2.09%36,770
Apr 1, 202626.3026.9025.6526.3026.302.53%92,725
Mar 31, 202626.4026.4025.6525.6525.65-31,134
Mar 30, 202625.9525.9525.1025.6525.65-0.58%37,103
Mar 27, 202624.6025.9024.2525.8025.803.20%68,592
Mar 26, 202625.3025.3024.9525.0025.00-1.77%14,056
Mar 25, 202625.5525.5524.6025.4525.450.99%29,012
Mar 24, 202626.0026.0025.0025.2025.200.20%11,030
Mar 23, 202625.7025.7024.8525.1525.15-0.59%26,076
Mar 20, 202625.2525.6525.0025.3025.300.20%29,031
Mar 19, 202626.0026.0025.1525.2525.25-1.56%36,103
Mar 18, 202625.5527.2025.4025.6525.650.39%36,029
Mar 17, 202625.3525.8025.3025.5525.552.82%65,148
Mar 16, 202624.8024.9524.4524.8524.85-0.60%21,491
Mar 13, 202624.6525.0024.6525.0025.000.40%26,023
Mar 12, 202624.6025.7024.4024.9024.90-1.19%58,039
Mar 11, 202624.6025.2024.5525.2025.205.88%45,263
Mar 10, 202623.9524.5023.7523.8023.80-0.42%43,000
Mar 9, 202623.7024.0023.7023.9023.90-3.63%43,600
Mar 6, 202624.7025.2024.3524.8024.801.64%18,171
Mar 5, 202624.8024.8024.2524.4024.401.67%43,000
Mar 4, 202624.8024.8023.7024.0024.00-1.23%50,000
Mar 3, 202625.3025.3024.0524.3024.30-3.95%101,338
Mar 2, 202625.9525.9525.2525.3025.30-24,077
Feb 26, 202625.0025.4525.0025.3025.301.20%14,012
Feb 25, 202625.6525.6524.7025.0025.00-0.99%60,004
Feb 24, 202625.0525.7025.0525.2525.25-2.13%34,522
Feb 23, 202625.7525.8525.1525.8025.801.57%34,140
Feb 11, 202624.7525.6524.4525.4025.402.63%97,309
Feb 10, 202624.7025.8524.4024.7524.750.20%120,872
Feb 9, 202624.6025.0524.6024.7024.700.61%35,064
Feb 6, 202625.1025.1024.5524.5524.55-2.19%17,883
Feb 5, 202625.3525.3525.1025.1025.100.20%8,066
Feb 4, 202624.5025.2024.5025.0525.051.42%27,104
Feb 3, 202624.8025.5524.7024.7024.70-0.20%45,265
Feb 2, 202624.6025.1024.6024.7524.75-1.39%52,149
Jan 30, 202625.5025.5024.9025.1025.10-1.57%61,015
Jan 29, 202625.6025.7525.4025.5025.50-1.16%64,985
Jan 28, 202626.1026.1025.3025.8025.80-0.96%99,439
Jan 27, 202626.6526.6526.0026.0526.05-0.38%104,347
Jan 26, 202626.7526.7526.0026.1526.15-0.19%77,656
Jan 23, 202627.3527.4526.0026.2026.20-2.42%185,891
Jan 22, 202628.8529.2526.8526.8526.85-6.45%287,507
Jan 21, 202628.6530.2528.5528.7028.70-2.21%475,167
Jan 20, 202629.9030.8528.8529.3529.354.63%1,593,788
Jan 19, 202627.0028.0527.0028.0528.0510.00%607,097
Jan 16, 202624.0025.5023.9525.5025.509.91%365,671
Jan 15, 202623.0523.4023.0523.2023.200.87%49,959
Jan 14, 202622.9023.0022.7023.0023.002.68%27,615
Jan 13, 202623.5023.5022.3522.4022.40-1.32%68,603
Jan 12, 202623.0023.0022.6522.7022.70-1.30%54,207
Jan 9, 202623.2023.2022.9023.0023.00-0.43%33,280
Jan 8, 202623.0023.1023.0023.1023.100.22%5,000
Jan 7, 202622.8023.1022.8023.0523.050.66%23,811
Jan 6, 202622.9023.3022.8522.9022.90-0.22%20,171
Jan 5, 202623.2023.2022.9522.9522.95-0.65%18,751
Jan 2, 202623.3523.6023.0523.1023.10-0.86%14,261
Dec 31, 202523.7523.7523.3023.3023.300.43%10,299
Dec 30, 202523.2023.2023.2023.2023.20-0.22%1,125
Dec 29, 202523.4523.4523.0023.2523.25-0.85%48,069
Dec 26, 202523.4523.4523.4523.4523.450.64%1,025
Dec 24, 202523.7523.7523.3023.3023.30-1.89%18,228
Dec 23, 202523.9523.9523.7523.7523.750.21%2,012
Dec 22, 202523.7023.7023.7023.7023.700.42%6,045
Dec 19, 202524.1524.1523.5023.6023.600.64%99,700
Dec 18, 202523.4023.4523.4023.4523.450.21%6,100
Dec 17, 202523.5523.5523.3023.4023.40-0.64%35,230
Dec 16, 202523.5523.6023.5023.5523.55-1.67%9,170
Dec 15, 202523.6524.1523.6523.9523.950.84%10,405
Dec 12, 202523.6523.7523.6523.7523.75-3,026
Dec 11, 202523.8023.8523.7523.7523.75-8,032
Dec 10, 202524.2024.4023.7523.7523.75-1.86%10,459
Dec 9, 202524.4024.4024.2024.2024.20-0.82%2,000
Dec 8, 202524.3024.4524.3024.4024.40-12,001
Dec 5, 202523.9524.8023.9524.4024.40-0.81%30,025
Dec 4, 202524.1024.8524.1024.6024.600.41%11,250
Dec 3, 202524.1025.0024.0024.5024.502.08%50,041
Dec 2, 202524.2024.2023.9524.0024.000.84%16,050
Dec 1, 202523.7024.0023.6523.8023.80-1.04%8,622
Nov 28, 202523.9524.0523.9524.0524.051.26%6,009
Nov 27, 202523.8523.8523.7523.7523.75-0.21%2,136
Nov 26, 202523.5023.9023.5023.8023.801.28%10,135
Nov 25, 202523.6523.6523.5023.5023.500.86%6,531