CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan · Delayed Price · Currency is TWD 26.85
-1.85 (-6.45%)
Jan 22, 2026, 1:35 PM CST
CHANG TYPE Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.65 | 30.25 | 28.55 | 28.70 | 28.70 | -2.21% | 475,167 |
| Jan 20, 2026 | 29.90 | 30.85 | 28.85 | 29.35 | 29.35 | 4.63% | 1,593,788 |
| Jan 19, 2026 | 27.00 | 28.05 | 27.00 | 28.05 | 28.05 | 10.00% | 607,097 |
| Jan 16, 2026 | 24.00 | 25.50 | 23.95 | 25.50 | 25.50 | 9.91% | 365,671 |
| Jan 15, 2026 | 23.05 | 23.40 | 23.05 | 23.20 | 23.20 | 0.87% | 49,959 |
| Jan 14, 2026 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 2.68% | 27,615 |
| Jan 13, 2026 | 23.50 | 23.50 | 22.35 | 22.40 | 22.40 | -1.32% | 68,603 |
| Jan 12, 2026 | 23.00 | 23.00 | 22.65 | 22.70 | 22.70 | -1.30% | 54,207 |
| Jan 9, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 33,280 |
| Jan 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.22% | 5,000 |
| Jan 7, 2026 | 22.80 | 23.10 | 22.80 | 23.05 | 23.05 | 0.66% | 23,811 |
| Jan 6, 2026 | 22.90 | 23.30 | 22.85 | 22.90 | 22.90 | -0.22% | 20,171 |
| Jan 5, 2026 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -0.65% | 18,751 |
| Jan 2, 2026 | 23.35 | 23.60 | 23.05 | 23.10 | 23.10 | -0.86% | 14,261 |
| Dec 31, 2025 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | 0.43% | 10,299 |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% | 1,125 |
| Dec 29, 2025 | 23.45 | 23.45 | 23.00 | 23.25 | 23.25 | -0.85% | 48,069 |
| Dec 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.64% | 1,025 |
| Dec 24, 2025 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | -1.89% | 18,228 |
| Dec 23, 2025 | 23.95 | 23.95 | 23.75 | 23.75 | 23.75 | 0.21% | 2,012 |
| Dec 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 6,045 |
| Dec 19, 2025 | 24.15 | 24.15 | 23.50 | 23.60 | 23.60 | 0.64% | 99,100 |
| Dec 18, 2025 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 0.21% | 6,100 |
| Dec 17, 2025 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | -0.64% | 35,230 |
| Dec 16, 2025 | 23.55 | 23.60 | 23.50 | 23.55 | 23.55 | -1.67% | 9,170 |
| Dec 15, 2025 | 23.65 | 24.15 | 23.65 | 23.95 | 23.95 | 0.84% | 10,405 |
| Dec 12, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | - | 3,026 |
| Dec 11, 2025 | 23.80 | 23.85 | 23.75 | 23.75 | 23.75 | - | 8,032 |
| Dec 10, 2025 | 24.20 | 24.40 | 23.75 | 23.75 | 23.75 | -1.86% | 10,459 |
| Dec 9, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 2,000 |
| Dec 8, 2025 | 24.30 | 24.45 | 24.30 | 24.40 | 24.40 | - | 12,001 |
| Dec 5, 2025 | 23.95 | 24.80 | 23.95 | 24.40 | 24.40 | -0.81% | 30,025 |
| Dec 4, 2025 | 24.10 | 24.85 | 24.10 | 24.60 | 24.60 | 0.41% | 11,150 |
| Dec 3, 2025 | 24.10 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 50,041 |
| Dec 2, 2025 | 24.20 | 24.20 | 23.95 | 24.00 | 24.00 | 0.84% | 16,050 |
| Dec 1, 2025 | 23.70 | 24.00 | 23.65 | 23.80 | 23.80 | -1.04% | 8,622 |
| Nov 28, 2025 | 23.95 | 24.05 | 23.95 | 24.05 | 24.05 | 1.26% | 6,009 |
| Nov 27, 2025 | 23.85 | 23.85 | 23.75 | 23.75 | 23.75 | -0.21% | 2,136 |
| Nov 26, 2025 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 10,135 |
| Nov 25, 2025 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | 0.86% | 6,531 |
| Nov 24, 2025 | 23.20 | 23.55 | 22.90 | 23.30 | 23.30 | - | 31,060 |
| Nov 21, 2025 | 23.30 | 23.55 | 23.10 | 23.30 | 23.30 | -0.64% | 32,230 |
| Nov 20, 2025 | 23.95 | 23.95 | 23.40 | 23.45 | 23.45 | -0.42% | 8,202 |
| Nov 19, 2025 | 23.90 | 23.95 | 23.30 | 23.55 | 23.55 | -1.87% | 51,534 |
| Nov 18, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -1.44% | 32,033 |
| Nov 17, 2025 | 24.90 | 24.90 | 24.35 | 24.35 | 24.35 | -1.02% | 40,108 |
| Nov 14, 2025 | 24.90 | 24.90 | 24.55 | 24.60 | 24.60 | 0.20% | 32,020 |
| Nov 13, 2025 | 24.50 | 24.80 | 24.50 | 24.55 | 24.55 | -1.21% | 45,178 |
| Nov 12, 2025 | 24.80 | 24.85 | 24.60 | 24.85 | 24.85 | 0.61% | 25,028 |
| Nov 11, 2025 | 24.70 | 24.80 | 24.30 | 24.70 | 24.70 | 0.20% | 61,352 |