Chia Ta World Co., Ltd. 2033
TWSE · Taiwan · Producer Manufacturing
TWD 51.20+4.65 (+9.99%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 51.20 | +9.99% | TWD 51.20 | TWD 51.20 | TWD 51.20 | 1.00M |
| 2026-10-01 | TWD 46.55 | +9.92% | TWD 45.10 | TWD 46.55 | TWD 44.00 | 1.48M |
| 2026-09-30 | TWD 42.35 | +10.00% | TWD 38.85 | TWD 42.35 | TWD 38.65 | 3.58M |
| 2026-09-29 | TWD 38.50 | +4.62% | TWD 36.80 | TWD 39.95 | TWD 36.50 | 2.67M |
| 2026-09-24 | TWD 36.80 | -1.34% | TWD 37.65 | TWD 38.30 | TWD 35.50 | 3.05M |
| 2026-09-23 | TWD 37.30 | 0.00% | TWD 39.70 | TWD 40.25 | TWD 36.20 | 5.85M |
| 2026-09-22 | TWD 37.30 | +9.87% | TWD 35.00 | TWD 37.30 | TWD 34.60 | 1.35M |
| 2026-09-21 | TWD 33.95 | +0.15% | TWD 33.05 | TWD 35.25 | TWD 32.00 | 4.51M |
| 2026-09-18 | TWD 33.90 | +9.89% | TWD 32.45 | TWD 33.90 | TWD 31.50 | 4.57M |
| 2026-09-17 | TWD 30.85 | +9.98% | TWD 27.95 | TWD 30.85 | TWD 27.80 | 3.39M |
| 2026-09-16 | TWD 28.05 | +10.00% | TWD 26.00 | TWD 28.05 | TWD 25.80 | 1.17M |
| 2026-09-15 | TWD 25.50 | -4.32% | TWD 26.70 | TWD 27.05 | TWD 25.45 | 765.90K |
| 2026-09-14 | TWD 26.65 | -6.16% | TWD 28.15 | TWD 29.90 | TWD 26.00 | 1.94M |
| 2026-09-11 | TWD 28.40 | +2.90% | TWD 29.50 | TWD 29.50 | TWD 27.70 | 1.19M |
| 2026-09-10 | TWD 27.60 | +1.10% | TWD 27.30 | TWD 28.15 | TWD 27.25 | 1.19M |
| 2026-09-09 | TWD 27.30 | +7.27% | TWD 25.45 | TWD 27.85 | TWD 25.45 | 1.76M |
| 2026-09-08 | TWD 25.45 | -0.97% | TWD 25.70 | TWD 26.30 | TWD 25.00 | 528.04K |
| 2026-09-07 | TWD 25.70 | -1.34% | TWD 26.10 | TWD 27.35 | TWD 25.70 | 1.21M |
| 2026-09-04 | TWD 26.05 | +1.96% | TWD 25.15 | TWD 26.65 | TWD 24.45 | 1.67M |
| 2026-09-03 | TWD 25.55 | +3.65% | TWD 24.45 | TWD 25.55 | TWD 24.45 | 1.08M |
| 2026-09-02 | TWD 24.65 | +3.14% | TWD 23.90 | TWD 24.90 | TWD 23.85 | 734.77K |
| 2026-09-01 | TWD 23.90 | -8.08% | TWD 24.45 | TWD 25.45 | TWD 23.40 | 3.44M |
| 2026-08-31 | TWD 26.00 | +1.36% | TWD 28.00 | TWD 28.20 | TWD 25.95 | 4.33M |
| 2026-08-28 | TWD 25.65 | +9.85% | TWD 23.70 | TWD 25.65 | TWD 23.45 | 3.67M |
| 2026-08-27 | TWD 23.35 | +1.52% | TWD 22.95 | TWD 23.90 | TWD 22.90 | 784.00K |
| 2026-08-26 | TWD 23.00 | -3.16% | TWD 23.70 | TWD 24.25 | TWD 22.75 | 646.00K |
| 2026-08-25 | TWD 23.75 | +7.95% | TWD 21.95 | TWD 23.75 | TWD 21.95 | 1.10M |
| 2026-08-24 | TWD 22.00 | 0.00% | TWD 21.90 | TWD 22.35 | TWD 21.40 | 599.00K |
| 2026-08-21 | TWD 22.00 | -3.30% | TWD 22.70 | TWD 22.90 | TWD 22.00 | 304.00K |
| 2026-08-20 | TWD 22.75 | +1.11% | TWD 22.50 | TWD 23.20 | TWD 22.25 | 703.00K |
| 2026-08-19 | TWD 22.50 | +2.27% | TWD 21.90 | TWD 24.15 | TWD 21.85 | 1.39M |
| 2026-08-18 | TWD 22.00 | +0.23% | TWD 22.15 | TWD 22.30 | TWD 21.25 | 881.07K |
| 2026-08-17 | TWD 21.95 | -2.88% | TWD 23.00 | TWD 23.60 | TWD 21.75 | 2.05M |
| 2026-08-14 | TWD 22.60 | +9.71% | TWD 20.75 | TWD 22.65 | TWD 20.60 | 2.21M |
| 2026-08-13 | TWD 20.60 | -6.36% | TWD 21.55 | TWD 22.00 | TWD 20.60 | 1.35M |
| 2026-08-12 | TWD 22.00 | +7.06% | TWD 20.75 | TWD 22.00 | TWD 20.55 | 2.26M |
| 2026-08-11 | TWD 20.55 | +9.89% | TWD 19.40 | TWD 20.55 | TWD 19.05 | 2.97M |
| 2026-08-10 | TWD 18.70 | +10.00% | TWD 17.00 | TWD 18.70 | TWD 17.00 | 1.72M |
| 2026-08-07 | TWD 17.00 | +3.98% | TWD 16.10 | TWD 17.10 | TWD 16.10 | 502.00K |
| 2026-08-06 | TWD 16.35 | +2.19% | TWD 15.80 | TWD 16.35 | TWD 15.80 | 173.00K |
| 2026-08-05 | TWD 16.00 | +1.59% | TWD 15.55 | TWD 16.00 | TWD 15.50 | 103.00K |
| 2026-08-04 | TWD 15.75 | +1.61% | TWD 15.20 | TWD 15.75 | TWD 15.20 | 81.00K |
| 2026-08-03 | TWD 15.50 | +1.31% | TWD 15.25 | TWD 15.50 | TWD 15.00 | 143.00K |
| 2026-07-31 | TWD 15.30 | +4.44% | TWD 14.70 | TWD 15.30 | TWD 14.70 | 115.00K |
| 2026-07-30 | TWD 14.65 | -2.33% | TWD 14.95 | TWD 15.00 | TWD 14.65 | 73.00K |
| 2026-07-29 | TWD 15.00 | +2.04% | TWD 14.70 | TWD 15.00 | TWD 14.60 | 116.02K |
| 2026-07-28 | TWD 14.70 | -3.92% | TWD 15.10 | TWD 15.20 | TWD 14.70 | 79.00K |
| 2026-07-27 | TWD 15.30 | -0.65% | TWD 15.30 | TWD 15.30 | TWD 15.10 | 91.00K |
| 2026-07-24 | TWD 15.40 | +0.33% | TWD 15.20 | TWD 15.40 | TWD 15.05 | 115.00K |
| 2026-07-23 | TWD 15.35 | +0.33% | TWD 15.15 | TWD 15.35 | TWD 15.00 | 118.00K |
| 2026-07-22 | TWD 15.30 | +0.99% | TWD 14.90 | TWD 15.30 | TWD 14.90 | 120.00K |
| 2026-07-21 | TWD 15.15 | +1.68% | TWD 14.75 | TWD 15.15 | TWD 14.75 | 82.13K |
| 2026-07-20 | TWD 14.90 | +2.05% | TWD 14.60 | TWD 14.90 | TWD 14.45 | 91.00K |
| 2026-07-17 | TWD 14.60 | -2.67% | TWD 14.95 | TWD 14.95 | TWD 14.55 | 174.00K |
| 2026-07-16 | TWD 15.00 | 0.00% | TWD 14.90 | TWD 15.05 | TWD 14.90 | 127.00K |
| 2026-07-15 | TWD 15.00 | 0.00% | TWD 14.90 | TWD 15.25 | TWD 14.90 | 139.00K |
| 2026-07-14 | TWD 15.00 | -1.96% | TWD 15.35 | TWD 15.45 | TWD 14.90 | 174.00K |
| 2026-07-13 | TWD 15.30 | -3.16% | TWD 15.80 | TWD 15.80 | TWD 15.30 | 119.00K |
| 2026-07-10 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.80 | 0 |
| 2026-07-09 | TWD 15.80 | -0.63% | TWD 15.85 | TWD 15.90 | TWD 15.80 | 58.00K |
| 2026-07-08 | TWD 15.90 | -1.55% | TWD 16.05 | TWD 16.25 | TWD 15.90 | 122.00K |
| 2026-07-07 | TWD 16.15 | -1.52% | TWD 16.35 | TWD 16.35 | TWD 16.00 | 145.00K |
| 2026-07-06 | TWD 16.40 | -0.91% | TWD 16.40 | TWD 16.50 | TWD 16.30 | 101.00K |
| 2026-07-03 | TWD 16.55 | +2.48% | TWD 16.00 | TWD 16.55 | TWD 16.00 | 116.00K |
| 2026-07-02 | TWD 16.15 | +0.94% | TWD 15.95 | TWD 16.25 | TWD 15.65 | 179.00K |
| 2026-07-01 | TWD 16.00 | -0.93% | TWD 15.90 | TWD 16.10 | TWD 15.85 | 90.45K |
| 2026-06-30 | TWD 16.15 | +0.31% | TWD 16.00 | TWD 16.15 | TWD 15.90 | 51.00K |
| 2026-06-29 | TWD 16.10 | -0.62% | TWD 15.75 | TWD 16.10 | TWD 15.75 | 91.00K |
| 2026-06-26 | TWD 16.20 | -1.22% | TWD 16.35 | TWD 16.35 | TWD 15.75 | 190.01K |
| 2026-06-25 | TWD 16.40 | -1.50% | TWD 16.40 | TWD 16.45 | TWD 16.25 | 135.00K |
| 2026-06-24 | TWD 16.65 | -0.60% | TWD 16.45 | TWD 16.75 | TWD 16.35 | 111.00K |
| 2026-06-23 | TWD 16.75 | -0.89% | TWD 17.00 | TWD 17.00 | TWD 16.20 | 171.06K |
| 2026-06-22 | TWD 16.90 | +7.30% | TWD 16.00 | TWD 17.00 | TWD 15.85 | 523.18K |
| 2026-06-18 | TWD 15.75 | +0.64% | TWD 15.60 | TWD 15.75 | TWD 15.55 | 148.22K |
| 2026-06-17 | TWD 15.65 | 0.00% | TWD 15.55 | TWD 15.65 | TWD 15.45 | 104.00K |
| 2026-06-16 | TWD 15.65 | -0.95% | TWD 16.00 | TWD 16.00 | TWD 15.60 | 180.00K |
| 2026-06-15 | TWD 15.80 | +0.64% | TWD 15.95 | TWD 15.95 | TWD 15.65 | 104.00K |
| 2026-06-12 | TWD 15.70 | +0.64% | TWD 15.40 | TWD 15.70 | TWD 15.40 | 139.78K |
| 2026-06-11 | TWD 15.60 | -0.32% | TWD 15.20 | TWD 15.60 | TWD 15.20 | 103.12K |
| 2026-06-10 | TWD 15.65 | 0.00% | TWD 15.65 | TWD 15.65 | TWD 15.40 | 117.00K |
| 2026-06-09 | TWD 15.65 | -1.88% | TWD 15.55 | TWD 15.85 | TWD 15.55 | 154.70K |
| 2026-06-08 | TWD 15.95 | +2.24% | TWD 15.65 | TWD 15.95 | TWD 15.10 | 185.70K |
| 2026-06-05 | TWD 15.60 | -2.19% | TWD 15.65 | TWD 15.70 | TWD 15.40 | 132.00K |
| 2026-06-04 | TWD 15.95 | -0.31% | TWD 16.00 | TWD 16.00 | TWD 15.65 | 131.00K |
| 2026-06-03 | TWD 16.00 | +5.26% | TWD 15.25 | TWD 16.00 | TWD 15.20 | 245.00K |
| 2026-06-02 | TWD 15.20 | -0.98% | TWD 15.30 | TWD 15.30 | TWD 15.10 | 164.01K |
| 2026-06-01 | TWD 15.35 | -0.65% | TWD 15.25 | TWD 15.40 | TWD 15.10 | 136.00K |
| 2026-05-29 | TWD 15.45 | +1.31% | TWD 15.15 | TWD 15.45 | TWD 15.10 | 109.00K |
| 2026-05-28 | TWD 15.25 | +0.99% | TWD 15.10 | TWD 15.25 | TWD 15.00 | 90.00K |
| 2026-05-27 | TWD 15.10 | -1.95% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 185.00K |