CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan · Delayed Price · Currency is TWD 25.80
+0.80 (3.20%)
At close: Mar 27, 2026
CHANG TYPE Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.60 | 25.90 | 24.25 | 25.80 | 25.80 | 3.20% | 68,592 |
| Mar 26, 2026 | 25.30 | 25.30 | 24.95 | 25.00 | 25.00 | -1.77% | 14,056 |
| Mar 25, 2026 | 25.55 | 25.55 | 24.60 | 25.45 | 25.45 | 0.99% | 29,012 |
| Mar 24, 2026 | 26.00 | 26.00 | 25.00 | 25.20 | 25.20 | 0.20% | 11,030 |
| Mar 23, 2026 | 25.70 | 25.70 | 24.85 | 25.15 | 25.15 | -0.59% | 26,076 |
| Mar 20, 2026 | 25.25 | 25.65 | 25.00 | 25.30 | 25.30 | 0.20% | 29,031 |
| Mar 19, 2026 | 26.00 | 26.00 | 25.15 | 25.25 | 25.25 | -1.56% | 36,103 |
| Mar 18, 2026 | 25.55 | 27.20 | 25.40 | 25.65 | 25.65 | 0.39% | 36,029 |
| Mar 17, 2026 | 25.35 | 25.80 | 25.30 | 25.55 | 25.55 | 2.82% | 65,148 |
| Mar 16, 2026 | 24.80 | 24.95 | 24.45 | 24.85 | 24.85 | -0.60% | 21,491 |
| Mar 13, 2026 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 0.40% | 26,023 |
| Mar 12, 2026 | 24.60 | 25.70 | 24.40 | 24.90 | 24.90 | -1.19% | 58,039 |
| Mar 11, 2026 | 24.60 | 25.20 | 24.55 | 25.20 | 25.20 | 5.88% | 45,223 |
| Mar 10, 2026 | 23.95 | 24.50 | 23.75 | 23.80 | 23.80 | -0.42% | 43,000 |
| Mar 9, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | -3.63% | 43,600 |
| Mar 6, 2026 | 24.70 | 25.20 | 24.35 | 24.80 | 24.80 | 1.64% | 18,171 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.25 | 24.40 | 24.40 | 1.67% | 43,000 |
| Mar 4, 2026 | 24.80 | 24.80 | 23.70 | 24.00 | 24.00 | -1.23% | 50,000 |
| Mar 3, 2026 | 25.30 | 25.30 | 24.05 | 24.30 | 24.30 | -3.95% | 101,328 |
| Mar 2, 2026 | 25.95 | 25.95 | 25.25 | 25.30 | 25.30 | - | 24,077 |
| Feb 26, 2026 | 25.00 | 25.45 | 25.00 | 25.30 | 25.30 | 1.20% | 14,012 |
| Feb 25, 2026 | 25.65 | 25.65 | 24.70 | 25.00 | 25.00 | -0.99% | 60,004 |
| Feb 24, 2026 | 25.05 | 25.70 | 25.05 | 25.25 | 25.25 | -2.13% | 34,522 |
| Feb 23, 2026 | 25.75 | 25.85 | 25.15 | 25.80 | 25.80 | 1.57% | 34,140 |
| Feb 11, 2026 | 24.75 | 25.65 | 24.45 | 25.40 | 25.40 | 2.63% | 97,309 |
| Feb 10, 2026 | 24.70 | 25.85 | 24.40 | 24.75 | 24.75 | 0.20% | 120,872 |
| Feb 9, 2026 | 24.60 | 25.05 | 24.60 | 24.70 | 24.70 | 0.61% | 35,064 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.55 | 24.55 | 24.55 | -2.19% | 17,883 |
| Feb 5, 2026 | 25.35 | 25.35 | 25.10 | 25.10 | 25.10 | 0.20% | 8,066 |
| Feb 4, 2026 | 24.50 | 25.20 | 24.50 | 25.05 | 25.05 | 1.42% | 27,104 |
| Feb 3, 2026 | 24.80 | 25.55 | 24.70 | 24.70 | 24.70 | -0.20% | 45,265 |
| Feb 2, 2026 | 24.60 | 25.10 | 24.60 | 24.75 | 24.75 | -1.39% | 52,149 |
| Jan 30, 2026 | 25.50 | 25.50 | 24.90 | 25.10 | 25.10 | -1.57% | 61,015 |
| Jan 29, 2026 | 25.60 | 25.75 | 25.40 | 25.50 | 25.50 | -1.16% | 64,985 |
| Jan 28, 2026 | 26.10 | 26.10 | 25.30 | 25.80 | 25.80 | -0.96% | 99,439 |
| Jan 27, 2026 | 26.65 | 26.65 | 26.00 | 26.05 | 26.05 | -0.38% | 104,347 |
| Jan 26, 2026 | 26.75 | 26.75 | 26.00 | 26.15 | 26.15 | -0.19% | 77,656 |
| Jan 23, 2026 | 27.35 | 27.45 | 26.00 | 26.20 | 26.20 | -2.42% | 185,891 |
| Jan 22, 2026 | 28.85 | 29.25 | 26.85 | 26.85 | 26.85 | -6.45% | 287,507 |
| 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 |