CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan · Delayed Price · Currency is TWD 21.90
+0.30 (1.39%)
Aug 26, 2026, 1:30 PM CST
CHANG TYPE Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.05 | 22.05 | 21.45 | 21.75 | - | 0.69% | 1,000 |
| Aug 25, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -0.69% | 6,121 |
| Aug 24, 2026 | 21.45 | 21.85 | 21.35 | 21.75 | 21.75 | -0.23% | 13,179 |
| Aug 21, 2026 | 22.30 | 22.30 | 21.55 | 21.80 | 21.80 | 0.46% | 11,080 |
| Aug 20, 2026 | 21.40 | 21.70 | 21.00 | 21.70 | 21.70 | 0.46% | 20,092 |
| Aug 19, 2026 | 21.60 | 22.05 | 21.50 | 21.60 | 21.60 | -2.92% | 17,130 |
| Aug 18, 2026 | 22.50 | 22.50 | 21.40 | 22.25 | 22.25 | 1.83% | 14,257 |
| Aug 17, 2026 | 22.10 | 22.60 | 21.80 | 21.85 | 21.85 | 1.16% | 12,030 |
| Aug 14, 2026 | 21.70 | 21.70 | 21.25 | 21.60 | 21.60 | -0.46% | 10,095 |
| Aug 13, 2026 | 22.30 | 22.30 | 21.40 | 21.70 | 21.70 | 0.46% | 22,219 |
| Aug 12, 2026 | 21.60 | 22.50 | 21.55 | 21.60 | 21.60 | 0.47% | 22,195 |
| Aug 11, 2026 | 21.60 | 21.60 | 21.35 | 21.50 | 21.50 | -2.05% | 26,135 |
| Aug 10, 2026 | 22.35 | 22.35 | 21.80 | 21.95 | 21.95 | 0.69% | 6,170 |
| Aug 7, 2026 | 21.25 | 22.00 | 21.25 | 21.80 | 21.80 | 0.46% | 15,551 |
| Aug 6, 2026 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 0.93% | 24,010 |
| Aug 5, 2026 | 22.45 | 22.45 | 21.50 | 21.50 | 21.50 | -3.59% | 22,697 |
| Aug 4, 2026 | 21.60 | 22.55 | 20.90 | 22.30 | 22.30 | 4.21% | 47,879 |
| Aug 3, 2026 | 20.95 | 21.55 | 20.95 | 21.40 | 21.40 | -0.23% | 27,005 |
| Jul 31, 2026 | 20.95 | 21.50 | 20.75 | 21.45 | 21.45 | 4.13% | 24,399 |
| Jul 30, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -1.67% | 9,159 |
| Jul 29, 2026 | 21.30 | 21.30 | 20.75 | 20.95 | 20.95 | -0.71% | 25,378 |
| Jul 28, 2026 | 22.40 | 22.40 | 21.10 | 21.10 | 21.10 | -4.09% | 45,622 |
| Jul 27, 2026 | 22.00 | 22.15 | 21.60 | 22.00 | 22.00 | -0.23% | 21,020 |
| Jul 24, 2026 | 22.15 | 22.65 | 21.70 | 22.05 | 22.05 | - | 14,117 |
| Jul 23, 2026 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | -0.68% | 3,033 |
| Jul 22, 2026 | 22.20 | 22.45 | 21.75 | 22.20 | 22.20 | - | 33,057 |
| Jul 21, 2026 | 22.35 | 22.35 | 22.20 | 22.20 | 22.20 | 0.68% | 3,110 |
| Jul 20, 2026 | 22.85 | 22.85 | 21.75 | 22.05 | 22.05 | 0.23% | 38,560 |
| Jul 17, 2026 | 21.95 | 22.40 | 21.55 | 22.00 | 22.00 | -2.22% | 9,112 |
| Jul 16, 2026 | 21.75 | 22.95 | 21.75 | 22.50 | 22.50 | 3.45% | 48,726 |
| Jul 15, 2026 | 21.60 | 21.90 | 21.20 | 21.75 | 21.75 | 0.69% | 13,084 |
| Jul 14, 2026 | 21.85 | 21.85 | 20.40 | 21.60 | 21.60 | -0.23% | 47,126 |
| Jul 13, 2026 | 21.95 | 21.95 | 21.45 | 21.65 | 21.65 | 1.17% | 42,000 |
| Jul 9, 2026 | 21.30 | 21.45 | 21.20 | 21.40 | 21.40 | -0.47% | 10,098 |
| Jul 8, 2026 | 21.75 | 21.75 | 21.25 | 21.50 | 21.50 | 0.94% | 9,101 |
| Jul 7, 2026 | 21.85 | 21.85 | 21.20 | 21.30 | 21.30 | -1.39% | 31,240 |
| Jul 6, 2026 | 22.10 | 22.10 | 21.45 | 21.60 | 21.60 | -0.46% | 53,164 |
| Jul 3, 2026 | 21.85 | 21.85 | 21.50 | 21.70 | 21.70 | 1.40% | 10,613 |
| Jul 2, 2026 | 21.55 | 21.75 | 21.25 | 21.40 | 21.40 | 0.94% | 16,723 |
| Jul 1, 2026 | 21.30 | 21.45 | 21.10 | 21.20 | 21.20 | -1.17% | 29,186 |
| Jun 30, 2026 | 22.20 | 22.20 | 21.30 | 21.45 | 21.45 | - | 32,534 |
| Jun 29, 2026 | 21.80 | 22.25 | 21.20 | 21.45 | 21.45 | - | 28,857 |
| Jun 26, 2026 | 21.60 | 22.20 | 21.25 | 21.45 | 21.45 | -3.38% | 23,045 |
| Jun 25, 2026 | 22.20 | 22.45 | 21.35 | 22.20 | 22.20 | 0.45% | 8,222 |
| Jun 24, 2026 | 22.30 | 22.30 | 21.65 | 22.10 | 22.10 | 1.14% | 20,186 |
| Jun 23, 2026 | 22.45 | 22.45 | 21.25 | 21.85 | 21.85 | -1.13% | 15,116 |
| Jun 22, 2026 | 22.05 | 22.40 | 21.65 | 22.10 | 22.10 | 0.45% | 27,267 |
| Jun 18, 2026 | 22.15 | 22.65 | 21.50 | 22.00 | 22.00 | -2.22% | 19,292 |
| Jun 17, 2026 | 21.25 | 22.80 | 21.20 | 22.50 | 22.50 | 6.64% | 49,993 |
| Jun 16, 2026 | 21.05 | 21.25 | 20.90 | 21.10 | 21.10 | 1.20% | 18,000 |