Chang Type Industrial Co., Ltd. 1541
TWSE · Taiwan · Producer Manufacturing
TWD 20.85+0.10 (+0.48%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.85 | +0.48% | TWD 20.75 | TWD 20.95 | TWD 20.55 | 21.06K |
| 2026-10-01 | TWD 20.75 | -0.72% | TWD 20.65 | TWD 20.85 | TWD 20.65 | 6.00K |
| 2026-09-30 | TWD 20.90 | -0.48% | TWD 21.00 | TWD 21.00 | TWD 20.90 | 5.00K |
| 2026-09-29 | TWD 21.00 | -1.87% | TWD 20.95 | TWD 21.00 | TWD 20.95 | 8.00K |
| 2026-09-24 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 0 |
| 2026-09-23 | TWD 21.40 | +1.90% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 1.00K |
| 2026-09-22 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 1.02K |
| 2026-09-21 | TWD 21.00 | -0.94% | TWD 21.15 | TWD 21.20 | TWD 21.00 | 6.00K |
| 2026-09-18 | TWD 21.20 | +1.68% | TWD 20.75 | TWD 21.30 | TWD 20.75 | 10.00K |
| 2026-09-17 | TWD 20.85 | +0.48% | TWD 20.90 | TWD 20.90 | TWD 20.65 | 11.00K |
| 2026-09-16 | TWD 20.75 | 0.00% | TWD 20.75 | TWD 20.75 | TWD 20.75 | 0 |
| 2026-09-15 | TWD 20.75 | +0.48% | TWD 20.50 | TWD 21.05 | TWD 20.50 | 27.00K |
| 2026-09-14 | TWD 20.65 | -2.13% | TWD 20.65 | TWD 20.90 | TWD 20.55 | 17.00K |
| 2026-09-11 | TWD 21.10 | -0.47% | TWD 21.00 | TWD 21.10 | TWD 20.70 | 14.00K |
| 2026-09-10 | TWD 21.20 | -0.93% | TWD 21.15 | TWD 21.20 | TWD 21.10 | 8.06K |
| 2026-09-09 | TWD 21.40 | -0.23% | TWD 21.15 | TWD 21.40 | TWD 21.10 | 6.00K |
| 2026-09-08 | TWD 21.45 | 0.00% | TWD 21.20 | TWD 21.45 | TWD 21.20 | 5.40K |
| 2026-09-07 | TWD 21.45 | +0.70% | TWD 21.75 | TWD 21.75 | TWD 21.30 | 18.00K |
| 2026-09-04 | TWD 21.30 | -1.16% | TWD 21.45 | TWD 21.50 | TWD 21.25 | 6.00K |
| 2026-09-03 | TWD 21.55 | +0.47% | TWD 21.45 | TWD 22.15 | TWD 21.40 | 9.00K |
| 2026-09-02 | TWD 21.45 | -2.05% | TWD 21.45 | TWD 21.50 | TWD 21.45 | 9.00K |
| 2026-09-01 | TWD 21.90 | +0.92% | TWD 22.30 | TWD 22.30 | TWD 21.40 | 15.00K |
| 2026-08-31 | TWD 21.70 | 0.00% | TWD 22.25 | TWD 22.25 | TWD 21.40 | 17.03K |
| 2026-08-28 | TWD 21.70 | -0.69% | TWD 21.55 | TWD 21.80 | TWD 21.55 | 8.00K |
| 2026-08-27 | TWD 21.85 | -0.23% | TWD 21.50 | TWD 21.85 | TWD 21.50 | 18.00K |
| 2026-08-26 | TWD 21.90 | +1.39% | TWD 22.05 | TWD 22.05 | TWD 21.45 | 12.05K |
| 2026-08-25 | TWD 21.60 | -0.69% | TWD 21.40 | TWD 21.60 | TWD 21.40 | 6.10K |
| 2026-08-24 | TWD 21.75 | -0.23% | TWD 21.45 | TWD 21.85 | TWD 21.35 | 13.03K |
| 2026-08-21 | TWD 21.80 | +0.46% | TWD 22.30 | TWD 22.30 | TWD 21.55 | 11.03K |
| 2026-08-20 | TWD 21.70 | +0.46% | TWD 21.40 | TWD 21.70 | TWD 21.00 | 20.00K |
| 2026-08-19 | TWD 21.60 | -2.92% | TWD 21.60 | TWD 22.05 | TWD 21.50 | 17.00K |
| 2026-08-18 | TWD 22.25 | +1.83% | TWD 22.50 | TWD 22.50 | TWD 21.40 | 14.01K |
| 2026-08-17 | TWD 21.85 | +1.16% | TWD 22.10 | TWD 22.60 | TWD 21.80 | 12.03K |
| 2026-08-14 | TWD 21.60 | -0.46% | TWD 21.70 | TWD 21.70 | TWD 21.25 | 10.00K |
| 2026-08-13 | TWD 21.70 | +0.46% | TWD 22.30 | TWD 22.30 | TWD 21.40 | 22.00K |
| 2026-08-12 | TWD 21.60 | +0.47% | TWD 21.60 | TWD 22.50 | TWD 21.55 | 22.00K |
| 2026-08-11 | TWD 21.50 | -2.05% | TWD 21.60 | TWD 21.60 | TWD 21.35 | 26.00K |
| 2026-08-10 | TWD 21.95 | +0.69% | TWD 22.35 | TWD 22.35 | TWD 21.80 | 6.05K |
| 2026-08-07 | TWD 21.80 | +0.46% | TWD 21.25 | TWD 22.00 | TWD 21.25 | 15.00K |
| 2026-08-06 | TWD 21.70 | +0.93% | TWD 21.20 | TWD 21.70 | TWD 21.20 | 24.00K |
| 2026-08-05 | TWD 21.50 | -3.59% | TWD 22.45 | TWD 22.45 | TWD 21.50 | 22.10K |
| 2026-08-04 | TWD 22.30 | +4.21% | TWD 21.60 | TWD 22.55 | TWD 20.90 | 47.06K |
| 2026-08-03 | TWD 21.40 | -0.23% | TWD 20.95 | TWD 21.55 | TWD 20.95 | 27.00K |
| 2026-07-31 | TWD 21.45 | +4.13% | TWD 20.95 | TWD 21.50 | TWD 20.75 | 24.01K |
| 2026-07-30 | TWD 20.60 | -1.67% | TWD 20.70 | TWD 20.70 | TWD 20.60 | 8.00K |
| 2026-07-29 | TWD 20.95 | -0.71% | TWD 21.30 | TWD 21.30 | TWD 20.75 | 25.00K |
| 2026-07-28 | TWD 21.10 | -4.09% | TWD 22.40 | TWD 22.40 | TWD 21.10 | 45.00K |
| 2026-07-27 | TWD 22.00 | -0.23% | TWD 22.00 | TWD 22.15 | TWD 21.60 | 21.00K |
| 2026-07-24 | TWD 22.05 | 0.00% | TWD 22.15 | TWD 22.65 | TWD 21.70 | 14.00K |
| 2026-07-23 | TWD 22.05 | -0.68% | TWD 22.00 | TWD 22.05 | TWD 22.00 | 3.00K |
| 2026-07-22 | TWD 22.20 | 0.00% | TWD 22.20 | TWD 22.45 | TWD 21.75 | 32.78K |
| 2026-07-21 | TWD 22.20 | +0.68% | TWD 22.35 | TWD 22.35 | TWD 22.20 | 3.00K |
| 2026-07-20 | TWD 22.05 | +0.23% | TWD 22.85 | TWD 22.85 | TWD 21.75 | 38.00K |
| 2026-07-17 | TWD 22.00 | -2.22% | TWD 21.95 | TWD 22.40 | TWD 21.55 | 9.00K |
| 2026-07-16 | TWD 22.50 | +3.45% | TWD 21.75 | TWD 22.95 | TWD 21.75 | 48.20K |
| 2026-07-15 | TWD 21.75 | +0.69% | TWD 21.60 | TWD 21.90 | TWD 21.20 | 13.00K |
| 2026-07-14 | TWD 21.60 | -0.23% | TWD 21.85 | TWD 21.85 | TWD 20.40 | 47.00K |
| 2026-07-13 | TWD 21.65 | +1.17% | TWD 21.95 | TWD 21.95 | TWD 21.45 | 42.00K |
| 2026-07-10 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.40 | 0 |
| 2026-07-09 | TWD 21.40 | -0.47% | TWD 21.30 | TWD 21.45 | TWD 21.20 | 10.00K |
| 2026-07-08 | TWD 21.50 | +0.94% | TWD 21.75 | TWD 21.75 | TWD 21.25 | 9.00K |
| 2026-07-07 | TWD 21.30 | -1.39% | TWD 21.85 | TWD 21.85 | TWD 21.20 | 31.00K |
| 2026-07-06 | TWD 21.60 | -0.46% | TWD 22.10 | TWD 22.10 | TWD 21.45 | 53.02K |
| 2026-07-03 | TWD 21.70 | +1.40% | TWD 21.85 | TWD 21.85 | TWD 21.50 | 10.10K |
| 2026-07-02 | TWD 21.40 | +0.94% | TWD 21.55 | TWD 21.75 | TWD 21.25 | 16.00K |
| 2026-07-01 | TWD 21.20 | -1.17% | TWD 21.30 | TWD 21.45 | TWD 21.10 | 28.00K |
| 2026-06-30 | TWD 21.45 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 21.30 | 32.00K |
| 2026-06-29 | TWD 21.45 | 0.00% | TWD 21.80 | TWD 22.25 | TWD 21.20 | 28.01K |
| 2026-06-26 | TWD 21.45 | -3.38% | TWD 21.60 | TWD 22.20 | TWD 21.25 | 23.03K |
| 2026-06-25 | TWD 22.20 | +0.45% | TWD 22.20 | TWD 22.45 | TWD 21.35 | 8.10K |
| 2026-06-24 | TWD 22.10 | +1.14% | TWD 22.30 | TWD 22.30 | TWD 21.65 | 20.00K |
| 2026-06-23 | TWD 21.85 | -1.13% | TWD 22.45 | TWD 22.45 | TWD 21.25 | 15.00K |
| 2026-06-22 | TWD 22.10 | +0.45% | TWD 22.05 | TWD 22.40 | TWD 21.65 | 27.24K |
| 2026-06-18 | TWD 22.00 | -2.22% | TWD 22.15 | TWD 22.65 | TWD 21.50 | 19.00K |
| 2026-06-17 | TWD 22.50 | +6.64% | TWD 21.25 | TWD 22.80 | TWD 21.20 | 49.37K |
| 2026-06-16 | TWD 21.10 | +1.20% | TWD 21.05 | TWD 21.25 | TWD 20.90 | 18.00K |
| 2026-06-15 | TWD 20.85 | +0.24% | TWD 20.50 | TWD 20.90 | TWD 20.35 | 41.00K |
| 2026-06-12 | TWD 20.80 | +1.22% | TWD 21.10 | TWD 21.10 | TWD 20.65 | 19.03K |
| 2026-06-11 | TWD 20.55 | -0.72% | TWD 20.45 | TWD 20.70 | TWD 20.45 | 34.03K |
| 2026-06-10 | TWD 20.70 | -1.66% | TWD 20.75 | TWD 21.05 | TWD 20.65 | 63.00K |
| 2026-06-09 | TWD 21.05 | +0.24% | TWD 21.10 | TWD 21.55 | TWD 21.05 | 34.00K |
| 2026-06-08 | TWD 21.00 | -6.04% | TWD 21.10 | TWD 21.85 | TWD 20.90 | 84.00K |
| 2026-06-05 | TWD 22.35 | +0.68% | TWD 22.00 | TWD 23.00 | TWD 21.65 | 78.00K |
| 2026-06-04 | TWD 22.20 | -1.11% | TWD 22.45 | TWD 23.00 | TWD 21.50 | 58.00K |
| 2026-06-03 | TWD 22.45 | +1.35% | TWD 22.20 | TWD 22.75 | TWD 22.20 | 33.33K |
| 2026-06-02 | TWD 22.15 | +0.91% | TWD 21.55 | TWD 22.85 | TWD 21.35 | 84.00K |
| 2026-06-01 | TWD 21.95 | +0.46% | TWD 22.35 | TWD 22.35 | TWD 21.30 | 54.00K |
| 2026-05-29 | TWD 21.85 | +5.81% | TWD 21.00 | TWD 22.45 | TWD 20.80 | 132.12K |
| 2026-05-28 | TWD 20.65 | +0.49% | TWD 20.90 | TWD 20.90 | TWD 20.40 | 56.00K |
| 2026-05-27 | TWD 20.55 | +0.74% | TWD 20.50 | TWD 21.15 | TWD 20.20 | 37.64K |