CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.50 (-1.98%)
Apr 21, 2026, 1:30 PM CST
CHANG TYPE Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.20 | 25.70 | 24.70 | 24.70 | - | -1.98% | 33,301 |
| Apr 20, 2026 | 25.80 | 25.80 | 24.80 | 25.20 | 25.20 | - | 22,372 |
| Apr 17, 2026 | 25.30 | 25.30 | 25.05 | 25.20 | 25.20 | -0.40% | 19,032 |
| Apr 16, 2026 | 25.65 | 26.40 | 25.30 | 25.30 | 25.30 | -1.36% | 74,221 |
| Apr 15, 2026 | 25.25 | 25.70 | 25.05 | 25.65 | 25.65 | 2.60% | 80,012 |
| Apr 14, 2026 | 24.65 | 25.30 | 24.55 | 25.00 | 25.00 | 0.60% | 36,185 |
| Apr 13, 2026 | 25.40 | 25.40 | 24.25 | 24.85 | 24.85 | -4.42% | 144,473 |
| Apr 10, 2026 | 26.75 | 26.95 | 25.80 | 26.00 | 26.00 | -2.07% | 34,204 |
| Apr 9, 2026 | 26.90 | 26.90 | 25.95 | 26.55 | 26.55 | - | 45,618 |
| Apr 8, 2026 | 26.75 | 27.05 | 26.50 | 26.55 | 26.55 | 0.76% | 40,362 |
| Apr 7, 2026 | 26.25 | 27.00 | 25.75 | 26.35 | 26.35 | 2.33% | 30,071 |
| Apr 2, 2026 | 26.30 | 26.30 | 25.60 | 25.75 | 25.75 | -2.09% | 36,770 |
| Apr 1, 2026 | 26.30 | 26.90 | 25.65 | 26.30 | 26.30 | 2.53% | 92,725 |
| Mar 31, 2026 | 26.40 | 26.40 | 25.65 | 25.65 | 25.65 | - | 31,134 |
| Mar 30, 2026 | 25.95 | 25.95 | 25.10 | 25.65 | 25.65 | -0.58% | 37,103 |
| 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% | 45,263 |
| 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% | 101,338 |
| 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 |