Chia Chang Co., Ltd 4942
TWSE · Taiwan · Producer Manufacturing
TWD 31.50-0.30 (-0.94%)
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 31.80 | 0.00% | TWD 31.60 | TWD 32.00 | TWD 31.60 | 30.03K |
| 2026-10-01 | TWD 31.80 | -0.31% | TWD 31.90 | TWD 31.90 | TWD 31.45 | 89.00K |
| 2026-09-30 | TWD 31.90 | -0.16% | TWD 31.95 | TWD 31.95 | TWD 31.60 | 89.00K |
| 2026-09-29 | TWD 31.95 | +0.95% | TWD 31.95 | TWD 32.00 | TWD 31.70 | 45.00K |
| 2026-09-24 | TWD 31.65 | +0.80% | TWD 31.35 | TWD 31.85 | TWD 31.35 | 26.00K |
| 2026-09-23 | TWD 31.40 | +0.32% | TWD 31.30 | TWD 31.60 | TWD 31.30 | 59.00K |
| 2026-09-22 | TWD 31.30 | -0.32% | TWD 31.50 | TWD 31.55 | TWD 31.30 | 176.04K |
| 2026-09-21 | TWD 31.40 | +0.32% | TWD 31.35 | TWD 31.70 | TWD 31.35 | 49.00K |
| 2026-09-18 | TWD 31.30 | +0.32% | TWD 31.15 | TWD 32.40 | TWD 31.15 | 99.00K |
| 2026-09-17 | TWD 31.20 | -0.64% | TWD 31.50 | TWD 31.50 | TWD 31.00 | 82.01K |
| 2026-09-16 | TWD 31.40 | 0.00% | TWD 31.15 | TWD 31.40 | TWD 30.60 | 233.00K |
| 2026-09-15 | TWD 31.40 | -0.95% | TWD 31.55 | TWD 31.75 | TWD 31.15 | 107.00K |
| 2026-09-14 | TWD 31.70 | -0.63% | TWD 31.85 | TWD 31.85 | TWD 31.50 | 66.00K |
| 2026-09-11 | TWD 31.90 | -1.54% | TWD 32.95 | TWD 32.95 | TWD 31.85 | 143.00K |
| 2026-09-10 | TWD 32.40 | -0.92% | TWD 32.60 | TWD 32.60 | TWD 32.20 | 109.00K |
| 2026-09-09 | TWD 32.70 | -0.15% | TWD 32.70 | TWD 32.85 | TWD 32.65 | 64.00K |
| 2026-09-08 | TWD 32.75 | -0.76% | TWD 33.00 | TWD 33.00 | TWD 32.75 | 98.02K |
| 2026-09-07 | TWD 33.00 | -0.30% | TWD 33.20 | TWD 33.25 | TWD 32.75 | 91.00K |
| 2026-09-04 | TWD 33.10 | +0.15% | TWD 33.05 | TWD 33.10 | TWD 32.95 | 33.00K |
| 2026-09-03 | TWD 33.05 | +0.15% | TWD 33.10 | TWD 33.15 | TWD 33.00 | 52.00K |
| 2026-09-02 | TWD 33.00 | -0.60% | TWD 33.10 | TWD 33.35 | TWD 33.00 | 92.00K |
| 2026-09-01 | TWD 33.20 | +0.15% | TWD 33.15 | TWD 33.55 | TWD 33.15 | 79.00K |
| 2026-08-31 | TWD 33.15 | -0.30% | TWD 33.05 | TWD 33.20 | TWD 33.00 | 38.00K |
| 2026-08-28 | TWD 33.25 | +0.30% | TWD 33.15 | TWD 33.30 | TWD 33.10 | 78.00K |
| 2026-08-27 | TWD 33.15 | -0.30% | TWD 33.25 | TWD 33.25 | TWD 33.05 | 62.00K |
| 2026-08-26 | TWD 33.25 | +0.30% | TWD 33.10 | TWD 33.25 | TWD 33.00 | 52.00K |
| 2026-08-25 | TWD 33.15 | -0.30% | TWD 33.30 | TWD 33.35 | TWD 33.00 | 39.00K |
| 2026-08-24 | TWD 33.25 | -0.45% | TWD 33.30 | TWD 33.30 | TWD 33.00 | 148.00K |
| 2026-08-21 | TWD 33.40 | -0.15% | TWD 33.10 | TWD 33.40 | TWD 33.10 | 40.04K |
| 2026-08-20 | TWD 33.45 | +1.06% | TWD 33.15 | TWD 33.45 | TWD 33.05 | 77.00K |
| 2026-08-19 | TWD 33.10 | -0.45% | TWD 33.20 | TWD 33.45 | TWD 33.10 | 55.00K |
| 2026-08-18 | TWD 33.25 | -0.45% | TWD 33.15 | TWD 33.30 | TWD 33.15 | 83.00K |
| 2026-08-17 | TWD 33.40 | -0.30% | TWD 33.35 | TWD 33.45 | TWD 33.25 | 25.00K |
| 2026-08-14 | TWD 33.50 | +0.60% | TWD 33.30 | TWD 33.50 | TWD 33.15 | 92.00K |
| 2026-08-13 | TWD 33.30 | -3.48% | TWD 33.95 | TWD 33.95 | TWD 32.65 | 555.00K |
| 2026-08-12 | TWD 34.50 | +1.17% | TWD 34.10 | TWD 34.60 | TWD 34.05 | 55.10K |
| 2026-08-11 | TWD 34.10 | -0.87% | TWD 34.05 | TWD 34.35 | TWD 34.00 | 47.00K |
| 2026-08-10 | TWD 34.40 | 0.00% | TWD 34.40 | TWD 34.45 | TWD 34.15 | 21.01K |
| 2026-08-07 | TWD 34.40 | +0.73% | TWD 33.90 | TWD 34.40 | TWD 33.90 | 89.27K |
| 2026-08-06 | TWD 34.15 | +0.89% | TWD 33.85 | TWD 34.15 | TWD 33.80 | 54.15K |
| 2026-08-05 | TWD 33.85 | -0.44% | TWD 34.00 | TWD 34.35 | TWD 33.70 | 146.10K |
| 2026-08-04 | TWD 34.00 | -1.45% | TWD 34.20 | TWD 34.20 | TWD 33.85 | 145.00K |
| 2026-08-03 | TWD 34.50 | -0.29% | TWD 34.50 | TWD 34.50 | TWD 33.95 | 54.18K |
| 2026-07-31 | TWD 34.60 | +0.87% | TWD 34.95 | TWD 34.95 | TWD 34.50 | 86.05K |
| 2026-07-30 | TWD 34.30 | 0.00% | TWD 34.50 | TWD 34.50 | TWD 33.90 | 138.00K |
| 2026-07-29 | TWD 34.30 | -6.41% | TWD 34.70 | TWD 35.00 | TWD 33.40 | 332.10K |
| 2026-07-28 | TWD 36.65 | -0.95% | TWD 37.00 | TWD 37.00 | TWD 36.45 | 389.00K |
| 2026-07-27 | TWD 37.00 | +0.27% | TWD 37.35 | TWD 37.35 | TWD 36.95 | 101.00K |
| 2026-07-24 | TWD 36.90 | -0.14% | TWD 36.85 | TWD 36.95 | TWD 36.75 | 73.00K |
| 2026-07-23 | TWD 36.95 | +0.68% | TWD 36.90 | TWD 37.05 | TWD 36.70 | 84.03K |
| 2026-07-22 | TWD 36.70 | -0.81% | TWD 37.10 | TWD 37.10 | TWD 36.70 | 139.00K |
| 2026-07-21 | TWD 37.00 | +0.95% | TWD 36.90 | TWD 37.00 | TWD 36.75 | 77.00K |
| 2026-07-20 | TWD 36.65 | -0.14% | TWD 37.35 | TWD 37.45 | TWD 36.65 | 158.00K |
| 2026-07-17 | TWD 36.70 | -2.39% | TWD 37.60 | TWD 37.70 | TWD 36.70 | 226.00K |
| 2026-07-16 | TWD 37.60 | -0.40% | TWD 37.90 | TWD 37.90 | TWD 37.25 | 33.00K |
| 2026-07-15 | TWD 37.75 | +1.21% | TWD 37.15 | TWD 37.80 | TWD 37.05 | 126.87K |
| 2026-07-14 | TWD 37.30 | +0.81% | TWD 37.35 | TWD 37.70 | TWD 36.80 | 205.01K |
| 2026-07-13 | TWD 37.00 | -0.80% | TWD 37.70 | TWD 37.70 | TWD 36.95 | 117.10K |
| 2026-07-10 | TWD 37.30 | 0.00% | TWD 37.30 | TWD 37.30 | TWD 37.30 | 0 |
| 2026-07-09 | TWD 37.30 | -0.13% | TWD 37.40 | TWD 37.50 | TWD 37.25 | 40.00K |
| 2026-07-08 | TWD 37.35 | -0.80% | TWD 37.65 | TWD 37.70 | TWD 37.35 | 59.01K |
| 2026-07-07 | TWD 37.65 | -0.53% | TWD 37.85 | TWD 37.85 | TWD 37.55 | 29.11K |
| 2026-07-06 | TWD 37.85 | -0.66% | TWD 37.85 | TWD 38.15 | TWD 37.80 | 55.05K |
| 2026-07-03 | TWD 38.10 | +1.20% | TWD 37.60 | TWD 38.15 | TWD 37.60 | 112.10K |
| 2026-07-02 | TWD 37.65 | +0.13% | TWD 38.15 | TWD 38.15 | TWD 37.50 | 19.10K |
| 2026-07-01 | TWD 37.60 | -0.13% | TWD 37.75 | TWD 37.75 | TWD 37.40 | 41.00K |
| 2026-06-30 | TWD 37.65 | +0.67% | TWD 37.45 | TWD 37.70 | TWD 37.45 | 25.00K |
| 2026-06-29 | TWD 37.40 | +0.27% | TWD 37.80 | TWD 37.90 | TWD 37.35 | 25.00K |
| 2026-06-26 | TWD 37.30 | -0.93% | TWD 37.65 | TWD 37.75 | TWD 37.20 | 103.00K |
| 2026-06-25 | TWD 37.65 | -0.40% | TWD 38.00 | TWD 38.25 | TWD 37.65 | 115.00K |
| 2026-06-24 | TWD 37.80 | +1.07% | TWD 37.40 | TWD 38.05 | TWD 37.40 | 80.00K |
| 2026-06-23 | TWD 37.40 | -0.40% | TWD 37.65 | TWD 37.70 | TWD 37.35 | 131.02K |
| 2026-06-22 | TWD 37.55 | -0.66% | TWD 37.60 | TWD 37.65 | TWD 37.25 | 89.00K |
| 2026-06-18 | TWD 37.80 | 0.00% | TWD 37.80 | TWD 37.80 | TWD 37.50 | 63.00K |
| 2026-06-17 | TWD 37.80 | +0.13% | TWD 37.65 | TWD 37.90 | TWD 37.65 | 49.00K |
| 2026-06-16 | TWD 37.75 | -0.26% | TWD 37.80 | TWD 37.90 | TWD 37.60 | 60.57K |
| 2026-06-15 | TWD 37.85 | +0.93% | TWD 38.35 | TWD 38.35 | TWD 37.65 | 40.10K |
| 2026-06-12 | TWD 37.50 | +0.13% | TWD 37.35 | TWD 37.80 | TWD 37.35 | 79.00K |
| 2026-06-11 | TWD 37.45 | 0.00% | TWD 37.60 | TWD 37.60 | TWD 37.00 | 85.03K |
| 2026-06-10 | TWD 37.45 | -0.53% | TWD 37.20 | TWD 37.70 | TWD 37.10 | 112.03K |
| 2026-06-09 | TWD 37.65 | +1.21% | TWD 37.25 | TWD 37.95 | TWD 37.25 | 81.35K |
| 2026-06-08 | TWD 37.20 | -2.62% | TWD 37.70 | TWD 37.70 | TWD 36.55 | 148.99K |
| 2026-06-05 | TWD 38.20 | -0.91% | TWD 38.10 | TWD 38.45 | TWD 38.05 | 71.05K |
| 2026-06-04 | TWD 38.55 | -0.64% | TWD 38.80 | TWD 38.90 | TWD 38.50 | 68.39K |
| 2026-06-03 | TWD 38.80 | +0.78% | TWD 38.70 | TWD 39.00 | TWD 38.50 | 249.05K |
| 2026-06-02 | TWD 38.50 | +0.65% | TWD 38.35 | TWD 38.55 | TWD 38.20 | 183.06K |
| 2026-06-01 | TWD 38.25 | +1.06% | TWD 37.60 | TWD 38.75 | TWD 37.35 | 268.00K |
| 2026-05-29 | TWD 37.85 | +1.20% | TWD 37.75 | TWD 37.85 | TWD 37.55 | 131.00K |
| 2026-05-28 | TWD 37.40 | -0.53% | TWD 37.75 | TWD 37.80 | TWD 37.30 | 221.00K |
| 2026-05-27 | TWD 37.60 | -1.18% | TWD 38.60 | TWD 38.60 | TWD 37.45 | 115.00K |