CHANG TYPE Industrial Co., Ltd. (TPE:1541)
Taiwan · Delayed Price · Currency is TWD 20.65
+0.10 (0.49%)
May 28, 2026, 1:30 PM CST
CHANG TYPE Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 20.90 | 20.90 | 20.40 | 20.65 | 20.65 | 0.49% | 56,468 |
| May 27, 2026 | 20.50 | 21.15 | 20.20 | 20.55 | 20.55 | 0.74% | 37,641 |
| May 26, 2026 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 0.99% | 31,855 |
| May 25, 2026 | 21.45 | 21.45 | 20.10 | 20.20 | 20.20 | -2.42% | 68,409 |
| May 22, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | -0.24% | 21,004 |
| May 21, 2026 | 20.85 | 21.45 | 20.45 | 20.75 | 20.75 | 1.72% | 27,286 |
| May 20, 2026 | 20.30 | 20.45 | 19.65 | 20.40 | 20.40 | - | 63,207 |
| May 19, 2026 | 20.70 | 20.70 | 20.10 | 20.40 | 20.40 | 1.49% | 32,044 |
| May 18, 2026 | 20.85 | 20.85 | 19.35 | 20.10 | 20.10 | -2.66% | 108,929 |
| May 15, 2026 | 21.60 | 21.65 | 20.55 | 20.65 | 20.65 | -5.28% | 97,075 |
| May 14, 2026 | 22.75 | 22.75 | 21.70 | 21.80 | 21.80 | -2.02% | 86,122 |
| May 13, 2026 | 22.15 | 22.30 | 22.00 | 22.25 | 22.25 | 0.23% | 50,000 |
| May 12, 2026 | 23.25 | 23.25 | 22.20 | 22.20 | 22.20 | -3.27% | 70,053 |
| May 11, 2026 | 23.90 | 23.90 | 22.60 | 22.95 | 22.95 | -1.92% | 135,933 |
| May 8, 2026 | 23.20 | 24.65 | 23.15 | 23.40 | 23.40 | 0.65% | 250,293 |
| May 7, 2026 | 23.25 | 23.25 | 22.90 | 23.25 | 23.25 | - | 71,196 |
| May 6, 2026 | 23.50 | 23.65 | 22.90 | 23.25 | 23.25 | -0.64% | 83,020 |
| May 5, 2026 | 23.75 | 23.75 | 23.40 | 23.40 | 23.40 | -2.30% | 68,026 |
| May 4, 2026 | 24.10 | 24.20 | 23.70 | 23.95 | 23.95 | - | 78,050 |
| Apr 30, 2026 | 24.05 | 24.30 | 23.80 | 23.95 | 23.95 | -1.24% | 60,166 |
| Apr 29, 2026 | 24.40 | 24.50 | 23.95 | 24.25 | 24.25 | -0.21% | 47,460 |
| Apr 28, 2026 | 24.70 | 24.70 | 24.00 | 24.30 | 24.30 | 0.41% | 26,511 |
| Apr 27, 2026 | 25.10 | 25.10 | 23.55 | 24.20 | 24.20 | -1.43% | 87,452 |
| Apr 24, 2026 | 25.15 | 25.55 | 23.90 | 24.55 | 24.55 | 0.61% | 49,110 |
| Apr 23, 2026 | 24.55 | 25.15 | 24.05 | 24.40 | 24.40 | -1.41% | 41,020 |
| Apr 22, 2026 | 24.70 | 24.80 | 24.50 | 24.75 | 24.75 | 0.20% | 66,270 |
| Apr 21, 2026 | 25.20 | 25.70 | 24.70 | 24.70 | 24.70 | -1.98% | 33,311 |
| 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 |