Chia Chang Co., Ltd (TPE:4942)
Taiwan
· Delayed Price · Currency is TWD 37.35
-0.20 (-0.53%)
Mar 10, 2026, 9:14 AM CST
Chia Chang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.50 | 37.80 | 37.30 | 37.55 | 37.55 | -1.83% | 281,113 |
| Mar 6, 2026 | 37.40 | 38.60 | 37.40 | 38.25 | 38.25 | 2.82% | 257,398 |
| Mar 5, 2026 | 37.50 | 37.55 | 36.90 | 37.20 | 37.20 | 1.36% | 94,289 |
| Mar 4, 2026 | 37.35 | 37.35 | 36.60 | 36.70 | 36.70 | -3.55% | 273,798 |
| Mar 3, 2026 | 38.40 | 38.40 | 37.80 | 38.05 | 38.05 | -0.91% | 95,046 |
| Mar 2, 2026 | 38.50 | 38.50 | 38.00 | 38.40 | 38.40 | -0.39% | 126,846 |
| Feb 26, 2026 | 38.60 | 38.65 | 38.30 | 38.55 | 38.55 | 0.13% | 199,645 |
| Feb 25, 2026 | 38.50 | 38.55 | 38.25 | 38.50 | 38.50 | 0.52% | 234,592 |
| Feb 24, 2026 | 38.20 | 38.45 | 37.95 | 38.30 | 38.30 | 0.92% | 79,730 |
| Feb 23, 2026 | 37.95 | 38.50 | 37.85 | 37.95 | 37.95 | 0.93% | 185,254 |
| Feb 11, 2026 | 37.60 | 37.65 | 37.05 | 37.60 | 37.60 | 0.27% | 204,926 |
| Feb 10, 2026 | 37.55 | 37.85 | 37.50 | 37.50 | 37.50 | 0.54% | 111,124 |
| Feb 9, 2026 | 37.50 | 37.55 | 37.15 | 37.30 | 37.30 | 0.67% | 51,837 |
| Feb 6, 2026 | 37.20 | 37.20 | 36.80 | 37.05 | 37.05 | -1.07% | 86,020 |
| Feb 5, 2026 | 37.50 | 37.85 | 37.40 | 37.45 | 37.45 | -0.93% | 34,237 |
| Feb 4, 2026 | 37.65 | 37.85 | 37.30 | 37.80 | 37.80 | 1.89% | 50,263 |
| Feb 3, 2026 | 37.10 | 37.40 | 36.90 | 37.10 | 37.10 | 0.27% | 85,429 |
| Feb 2, 2026 | 37.60 | 37.60 | 36.75 | 37.00 | 37.00 | -1.60% | 246,951 |
| Jan 30, 2026 | 37.75 | 37.75 | 37.50 | 37.60 | 37.60 | -0.40% | 133,104 |
| Jan 29, 2026 | 38.00 | 38.05 | 37.75 | 37.75 | 37.75 | -0.26% | 94,201 |
| Jan 28, 2026 | 37.80 | 37.90 | 37.60 | 37.85 | 37.85 | -0.13% | 127,323 |
| Jan 27, 2026 | 37.90 | 38.05 | 37.70 | 37.90 | 37.90 | - | 160,640 |
| Jan 26, 2026 | 38.10 | 38.10 | 37.70 | 37.90 | 37.90 | -0.79% | 201,970 |
| Jan 23, 2026 | 38.50 | 38.50 | 38.00 | 38.20 | 38.20 | -0.13% | 82,872 |
| Jan 22, 2026 | 38.80 | 38.90 | 38.25 | 38.25 | 38.25 | -0.39% | 133,793 |
| Jan 21, 2026 | 38.50 | 38.50 | 38.00 | 38.40 | 38.40 | -0.26% | 212,556 |
| Jan 20, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.16% | 186,488 |
| Jan 19, 2026 | 38.90 | 39.15 | 38.85 | 38.95 | 38.95 | - | 158,378 |
| Jan 16, 2026 | 38.95 | 39.05 | 38.85 | 38.95 | 38.95 | 0.13% | 107,442 |
| Jan 15, 2026 | 38.90 | 38.95 | 38.70 | 38.90 | 38.90 | 0.26% | 97,706 |
| Jan 14, 2026 | 38.70 | 38.95 | 38.65 | 38.80 | 38.80 | 1.31% | 178,574 |
| Jan 13, 2026 | 38.60 | 38.65 | 37.80 | 38.30 | 38.30 | -1.79% | 691,138 |
| Jan 12, 2026 | 39.30 | 39.35 | 38.75 | 39.00 | 39.00 | -1.76% | 373,559 |
| Jan 9, 2026 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | - | 34,749 |
| Jan 8, 2026 | 39.85 | 39.85 | 39.55 | 39.70 | 39.70 | -0.38% | 70,354 |
| Jan 7, 2026 | 40.00 | 40.10 | 39.80 | 39.85 | 39.85 | 0.13% | 114,144 |
| Jan 6, 2026 | 39.50 | 40.05 | 39.15 | 39.80 | 39.80 | 1.14% | 166,063 |
| Jan 5, 2026 | 38.70 | 39.55 | 38.70 | 39.35 | 39.35 | 1.81% | 304,235 |
| Jan 2, 2026 | 39.10 | 39.10 | 38.00 | 38.65 | 38.65 | -1.15% | 347,112 |
| Dec 31, 2025 | 39.20 | 39.20 | 39.00 | 39.10 | 39.10 | -0.51% | 79,497 |
| Dec 30, 2025 | 38.80 | 39.30 | 38.80 | 39.30 | 39.30 | 0.26% | 71,347 |
| Dec 29, 2025 | 39.25 | 39.30 | 38.90 | 39.20 | 39.20 | -0.13% | 110,533 |
| Dec 26, 2025 | 39.10 | 39.50 | 39.10 | 39.25 | 39.25 | 0.51% | 146,257 |
| Dec 24, 2025 | 39.20 | 39.50 | 39.05 | 39.05 | 39.05 | -0.38% | 47,427 |
| Dec 23, 2025 | 39.30 | 39.35 | 39.10 | 39.20 | 39.20 | -0.13% | 35,100 |
| Dec 22, 2025 | 39.00 | 39.35 | 39.00 | 39.25 | 39.25 | 0.64% | 51,201 |
| Dec 19, 2025 | 39.15 | 39.15 | 38.90 | 39.00 | 39.00 | -0.38% | 100,771 |
| Dec 18, 2025 | 39.10 | 39.20 | 39.00 | 39.15 | 39.15 | 0.13% | 47,199 |
| Dec 17, 2025 | 38.90 | 39.50 | 38.70 | 39.10 | 39.10 | 0.51% | 121,350 |
| Dec 16, 2025 | 39.05 | 39.05 | 38.45 | 38.90 | 38.90 | -1.39% | 166,965 |
| Dec 15, 2025 | 39.10 | 39.45 | 39.00 | 39.45 | 39.45 | 0.38% | 128,117 |
| Dec 12, 2025 | 38.95 | 39.45 | 38.95 | 39.30 | 39.30 | 0.90% | 124,308 |
| Dec 11, 2025 | 39.45 | 39.45 | 38.90 | 38.95 | 38.95 | -0.13% | 99,643 |
| Dec 10, 2025 | 39.90 | 39.90 | 38.90 | 39.00 | 39.00 | -0.38% | 513,951 |
| Dec 9, 2025 | 38.90 | 39.50 | 38.65 | 39.15 | 39.15 | 3.43% | 426,612 |
| Dec 8, 2025 | 37.95 | 37.95 | 37.65 | 37.85 | 37.85 | -0.26% | 79,713 |
| Dec 5, 2025 | 38.00 | 38.05 | 37.80 | 37.95 | 37.95 | -0.26% | 56,024 |
| Dec 4, 2025 | 38.45 | 38.50 | 37.95 | 38.05 | 38.05 | -0.26% | 65,412 |
| Dec 3, 2025 | 37.90 | 38.45 | 37.90 | 38.15 | 38.15 | 0.26% | 47,316 |
| Dec 2, 2025 | 38.00 | 38.10 | 37.85 | 38.05 | 38.05 | 0.53% | 22,229 |
| Dec 1, 2025 | 37.95 | 38.20 | 37.75 | 37.85 | 37.85 | -0.66% | 79,547 |
| Nov 28, 2025 | 38.25 | 38.35 | 38.10 | 38.10 | 38.10 | 0.26% | 39,510 |
| Nov 27, 2025 | 38.45 | 38.45 | 37.90 | 38.00 | 38.00 | -0.78% | 89,240 |
| Nov 26, 2025 | 38.05 | 38.45 | 38.00 | 38.30 | 38.30 | 0.92% | 99,378 |
| Nov 25, 2025 | 38.05 | 38.05 | 37.65 | 37.95 | 37.95 | 0.40% | 79,070 |
| Nov 24, 2025 | 38.05 | 38.20 | 37.50 | 37.80 | 37.80 | 0.67% | 99,283 |
| Nov 21, 2025 | 37.60 | 37.75 | 37.15 | 37.55 | 37.55 | -0.40% | 159,793 |
| Nov 20, 2025 | 38.00 | 38.10 | 37.60 | 37.70 | 37.70 | 0.27% | 167,551 |
| Nov 19, 2025 | 38.40 | 38.40 | 37.20 | 37.60 | 37.60 | -1.18% | 182,091 |
| Nov 18, 2025 | 38.80 | 39.00 | 38.05 | 38.05 | 38.05 | -3.30% | 364,966 |
| Nov 17, 2025 | 39.10 | 39.80 | 38.40 | 39.35 | 39.35 | 0.13% | 401,457 |
| Nov 14, 2025 | 39.15 | 39.90 | 39.15 | 39.30 | 39.30 | -2.72% | 324,633 |
| Nov 13, 2025 | 40.50 | 40.80 | 40.40 | 40.40 | 40.40 | -0.25% | 255,488 |
| Nov 12, 2025 | 40.10 | 41.00 | 39.50 | 40.50 | 40.50 | 1.89% | 464,264 |
| Nov 11, 2025 | 39.55 | 40.65 | 39.35 | 39.75 | 39.75 | 1.27% | 398,757 |
| Nov 10, 2025 | 39.40 | 39.40 | 38.25 | 39.25 | 39.25 | 0.64% | 715,156 |
| Nov 7, 2025 | 40.50 | 40.50 | 38.90 | 39.00 | 39.00 | -2.99% | 650,655 |
| Nov 6, 2025 | 41.75 | 41.75 | 39.75 | 40.20 | 40.20 | -2.66% | 498,482 |
| Nov 5, 2025 | 40.15 | 41.60 | 40.10 | 41.30 | 41.30 | 1.23% | 378,881 |
| Nov 4, 2025 | 42.00 | 42.00 | 39.85 | 40.80 | 40.80 | -1.69% | 775,272 |
| Nov 3, 2025 | 41.50 | 43.00 | 41.50 | 41.50 | 41.50 | 0.12% | 1,195,640 |
| Oct 31, 2025 | 40.80 | 42.25 | 40.80 | 41.45 | 41.45 | 1.59% | 1,593,931 |
| Oct 30, 2025 | 40.15 | 43.25 | 39.25 | 40.80 | 40.80 | 1.37% | 2,179,745 |
| Oct 29, 2025 | 37.50 | 41.25 | 37.20 | 40.25 | 40.25 | 7.33% | 2,605,414 |
| Oct 28, 2025 | 36.90 | 37.55 | 36.80 | 37.50 | 37.50 | 1.76% | 273,368 |
| Oct 27, 2025 | 36.95 | 37.00 | 36.55 | 36.85 | 36.85 | 0.41% | 59,242 |
| Oct 23, 2025 | 36.70 | 36.70 | 36.45 | 36.70 | 36.70 | -0.27% | 32,537 |
| Oct 22, 2025 | 36.85 | 36.95 | 36.75 | 36.80 | 36.80 | 0.14% | 73,484 |
| Oct 21, 2025 | 36.50 | 36.90 | 36.50 | 36.75 | 36.75 | 1.38% | 165,946 |
| Oct 20, 2025 | 36.45 | 36.50 | 35.95 | 36.25 | 36.25 | 0.14% | 780,813 |
| Oct 17, 2025 | 36.20 | 36.45 | 35.80 | 36.20 | 36.20 | 0.14% | 26,068 |
| Oct 16, 2025 | 36.25 | 36.25 | 36.00 | 36.15 | 36.15 | 0.70% | 23,878 |
| Oct 15, 2025 | 36.10 | 36.15 | 35.70 | 35.90 | 35.90 | -0.14% | 252,120 |
| Oct 14, 2025 | 36.55 | 36.55 | 35.95 | 35.95 | 35.95 | -0.42% | 74,455 |
| Oct 13, 2025 | 36.40 | 36.45 | 35.60 | 36.10 | 36.10 | - | 145,415 |
| Oct 9, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | -0.55% | 43,716 |
| Oct 8, 2025 | 36.40 | 36.50 | 36.20 | 36.30 | 36.30 | -0.27% | 19,051 |
| Oct 7, 2025 | 36.15 | 36.45 | 35.95 | 36.40 | 36.40 | 0.41% | 90,625 |
| Oct 3, 2025 | 36.50 | 36.55 | 36.15 | 36.25 | 36.25 | -0.68% | 89,100 |
| Oct 2, 2025 | 36.40 | 36.60 | 36.20 | 36.50 | 36.50 | 0.27% | 132,020 |