Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.10	38.10	37.90	38.10	38.10	0.26%	119,008
Apr 28, 2026	38.25	38.25	37.80	38.00	38.00	-0.13%	73,387
Apr 27, 2026	38.10	38.30	37.80	38.05	38.05	-0.39%	73,468
Apr 24, 2026	38.30	38.30	37.95	38.20	38.20	-0.13%	85,079
Apr 23, 2026	38.90	38.95	37.80	38.25	38.25	-1.54%	194,111
Apr 22, 2026	38.90	38.90	38.70	38.85	38.85	0.26%	130,490
Apr 21, 2026	38.70	38.75	38.50	38.75	38.75	0.91%	114,463
Apr 20, 2026	38.50	38.55	38.30	38.40	38.40	-0.13%	134,019
Apr 17, 2026	38.60	38.70	38.20	38.45	38.45	0.13%	108,672
Apr 16, 2026	38.35	38.60	38.30	38.40	38.40	0.52%	133,700
Apr 15, 2026	38.20	38.45	38.10	38.20	38.20	0.13%	102,031
Apr 14, 2026	38.15	38.20	38.00	38.15	38.15	0.53%	63,154
Apr 13, 2026	37.90	38.10	37.85	37.95	37.95	-	51,132
Apr 10, 2026	38.15	38.30	37.95	37.95	37.95	-0.26%	61,370
Apr 9, 2026	38.20	38.20	37.50	38.05	38.05	-1.30%	131,899
Apr 8, 2026	38.45	38.60	38.20	38.55	38.55	0.78%	72,206
Apr 7, 2026	38.70	38.70	38.10	38.25	38.25	-1.03%	46,682
Apr 2, 2026	38.90	39.00	38.50	38.65	38.65	-0.64%	137,433
Apr 1, 2026	37.65	38.95	37.55	38.90	38.90	3.87%	323,321
Mar 31, 2026	37.55	37.70	37.25	37.45	37.45	-0.40%	124,353
Mar 30, 2026	37.50	37.65	37.35	37.60	37.60	-0.79%	81,027
Mar 27, 2026	37.45	37.95	37.45	37.90	37.90	-	46,000
Mar 26, 2026	37.90	38.15	37.45	37.90	37.90	1.07%	70,208
Mar 25, 2026	37.85	37.85	37.35	37.50	37.50	0.40%	62,825
Mar 24, 2026	37.50	37.70	37.35	37.35	37.35	-0.40%	104,327
Mar 23, 2026	37.15	37.70	37.15	37.50	37.50	-1.57%	87,170
Mar 20, 2026	37.85	38.20	37.85	38.10	38.10	0.66%	101,210
Mar 19, 2026	37.80	38.10	37.60	37.85	37.85	-0.39%	107,091
Mar 18, 2026	38.15	38.15	37.90	38.00	38.00	0.40%	123,507
Mar 17, 2026	37.85	37.95	37.75	37.85	37.85	0.13%	101,252
Mar 16, 2026	37.50	37.85	37.35	37.80	37.80	1.07%	109,306
Mar 13, 2026	37.55	37.65	37.35	37.40	37.40	-0.40%	81,372
Mar 12, 2026	37.50	37.90	37.45	37.55	37.55	-0.92%	80,488
Mar 11, 2026	37.75	38.00	37.55	37.90	37.90	1.34%	150,854
Mar 10, 2026	37.50	37.65	37.35	37.40	37.40	-0.40%	235,285
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