Skip to main content
Chia Ta World Co., Ltd. (TPE:2033)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.05
-0.05 (-0.31%)
Apr 29, 2026, 1:30 PM CST

Chia Ta World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9016.0515.9016.0516.05-0.31%89,152
Apr 28, 202616.0016.1015.8016.1016.100.31%107,918
Apr 27, 202616.0016.1015.8516.0516.05-0.93%146,374
Apr 24, 202616.2016.2015.8516.2016.20-0.61%105,610
Apr 23, 202616.2516.4515.6516.3016.300.31%190,496
Apr 22, 202616.5016.5016.2516.2516.25-2.40%135,335
Apr 21, 202616.7016.7016.3516.6516.65-215,904
Apr 20, 202616.7516.7516.3516.6516.65-86,561
Apr 17, 202616.7516.7516.5016.6516.650.30%134,563
Apr 16, 202616.5016.6516.1516.6016.600.30%151,064
Apr 15, 202616.6516.6516.3516.5516.550.91%144,417
Apr 14, 202616.3016.6016.3016.4016.40-1.80%95,391
Apr 13, 202616.6016.7016.3516.7016.700.30%85,716
Apr 10, 202617.3517.3516.4016.6516.650.60%207,047
Apr 9, 202616.2516.5516.2016.5516.551.85%109,000
Apr 8, 202616.3016.3016.1516.2516.250.93%105,388
Apr 7, 202616.0016.1015.7516.1016.102.22%117,800
Apr 2, 202615.7015.8015.7015.7515.75-40,000
Apr 1, 202615.6015.8515.6015.7515.752.61%58,606
Mar 31, 202615.7015.9015.2015.3515.35-2.23%112,240
Mar 30, 202615.3015.8015.3015.7015.700.96%72,269
Mar 27, 202615.6515.7015.5515.5515.55-57,100
Mar 26, 202615.6015.8015.5515.5515.550.32%85,000
Mar 25, 202615.3515.5015.3515.5015.500.98%206,001
Mar 24, 202615.6515.6515.2515.3515.35-180,050
Mar 23, 202615.8016.1015.3515.3515.35-1.60%224,239
Mar 20, 202615.7516.3015.6015.6015.60-0.32%615,303
Mar 19, 202615.9015.9515.6515.6515.65-1.57%180,002
Mar 18, 202616.5016.5515.8015.9015.90-2.75%373,429
Mar 17, 202616.2516.8016.2516.3516.350.93%151,440
Mar 16, 202616.2016.2016.1016.2016.20-130,461
Mar 13, 202616.0016.2015.9016.2016.201.25%104,120
Mar 12, 202616.0016.2015.9516.0016.000.63%205,086
Mar 11, 202616.0516.2015.9015.9015.90-134,186
Mar 10, 202615.9516.2515.8515.9015.90-0.31%96,394
Mar 9, 202616.2516.3015.8015.9515.95-3.04%111,406
Mar 6, 202616.6016.6016.3016.4516.451.23%79,001
Mar 5, 202616.3016.6016.2016.2516.250.93%145,476
Mar 4, 202616.4016.5016.0016.1016.10-3.30%153,060
Mar 3, 202616.8516.9516.6516.6516.65-0.60%332,243
Mar 2, 202616.4516.7516.3516.7516.751.82%111,431
Feb 26, 202616.3516.6016.3516.4516.45-0.90%157,498
Feb 25, 202616.4516.7016.4516.6016.600.91%334,345
Feb 24, 202616.4516.7516.4016.4516.45-0.60%273,063
Feb 23, 202616.3516.7016.3516.5516.551.22%123,260
Feb 11, 202616.2516.7516.2516.3516.350.62%124,610
Feb 10, 202616.3016.3016.1516.2516.250.62%228,215
Feb 9, 202616.2016.4016.0516.1516.150.31%68,026
Feb 6, 202616.3016.3015.9516.1016.10-2.13%135,365
Feb 5, 202616.7516.8016.3016.4516.45-1.50%69,096
Feb 4, 202616.1516.9016.1016.7016.703.73%214,820
Feb 3, 202616.7516.8016.0516.1016.10-1.83%188,149
Feb 2, 202616.8517.4016.4016.4016.40-2.67%394,984
Jan 30, 202616.6017.5016.6016.8516.851.81%902,052
Jan 29, 202616.0017.2016.0016.5516.552.80%731,443
Jan 28, 202616.0016.1516.0016.1016.10-53,302
Jan 27, 202616.3516.4016.1016.1016.10-0.92%295,146
Jan 26, 202615.9016.2515.9016.2516.251.88%106,001
Jan 23, 202616.1516.1515.7515.9515.950.63%79,156
Jan 22, 202616.0516.1015.8515.8515.85-0.94%140,421
Jan 21, 202616.1016.1515.9016.0016.00-0.93%196,556
Jan 20, 202616.3516.5016.1516.1516.15-0.92%126,084
Jan 19, 202616.3016.7016.1516.3016.30-0.31%114,153
Jan 16, 202616.5016.6516.2016.3516.35-0.91%254,262
Jan 15, 202616.1516.9516.1516.5016.503.13%661,686
Jan 14, 202615.9016.2015.8516.0016.00-0.31%409,217
Jan 13, 202616.2016.2015.9516.0516.05-0.62%166,603
Jan 12, 202616.1016.3516.1016.1516.150.31%164,581
Jan 9, 202616.3016.3016.0016.1016.10-0.31%154,642
Jan 8, 202617.1517.1516.0016.1516.15-5.56%735,161
Jan 7, 202615.8017.3515.8017.1017.108.23%1,430,613
Jan 6, 202615.9515.9515.7515.8015.80-58,426
Jan 5, 202615.9016.3015.8015.8015.80-230,886
Jan 2, 202615.8016.0015.8015.8015.80-108,016
Dec 31, 202515.8515.9515.8015.8015.80-0.32%166,107
Dec 30, 202515.6515.8515.5515.8515.850.96%127,020
Dec 29, 202515.8015.9515.7015.7015.70-325,724
Dec 26, 202516.0016.1515.6515.7015.70-1.88%296,846
Dec 24, 202515.8516.0015.7516.0016.001.27%128,826
Dec 23, 202515.7515.8015.7015.8015.800.32%64,730
Dec 22, 202515.8015.8015.6515.7515.75-64,010
Dec 19, 202515.7015.8015.6015.7515.750.64%352,715
Dec 18, 202515.7015.8015.6015.6515.65-54,060
Dec 17, 202515.7015.7515.6015.6515.650.64%102,003
Dec 16, 202515.8015.9015.5515.5515.55-1.89%160,615
Dec 15, 202515.7516.0015.7015.8515.850.63%331,001
Dec 12, 202515.7015.8015.7015.7515.750.64%93,263
Dec 11, 202515.6515.7515.6015.6515.65-46,163
Dec 10, 202515.6515.7015.6515.6515.65-32,000
Dec 9, 202515.7515.7515.6015.6515.65-0.63%53,000
Dec 8, 202515.7015.8015.6515.7515.750.32%270,896
Dec 5, 202515.7515.9015.7015.7015.700.32%293,107
Dec 4, 202515.7015.9515.6015.6515.65-344,190
Dec 3, 202515.6515.7015.6015.6515.65-109,077
Dec 2, 202515.7015.8015.6015.6515.650.32%281,127
Dec 1, 202515.6516.0015.6015.6015.60-215,227
Nov 28, 202515.6015.6515.5015.6015.60-58,351
Nov 27, 202515.6015.7515.6015.6015.60-115,000
Nov 26, 202515.7016.2015.6015.6015.60-0.32%316,399
Nov 25, 202515.7015.7015.0515.6515.650.64%72,159