Chia Ta World Co., Ltd. (TPE:2033)
Taiwan · Delayed Price · Currency is TWD 16.70
+0.05 (0.30%)
Apr 13, 2026, 1:30 PM CST
Chia Ta World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 16.60 | 16.70 | 16.35 | 16.70 | 16.70 | 0.30% | 85,716 |
| Apr 10, 2026 | 17.35 | 17.35 | 16.40 | 16.65 | 16.65 | 0.60% | 207,047 |
| Apr 9, 2026 | 16.25 | 16.55 | 16.20 | 16.55 | 16.55 | 1.85% | 109,000 |
| Apr 8, 2026 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | 0.93% | 105,388 |
| Apr 7, 2026 | 16.00 | 16.10 | 15.75 | 16.10 | 16.10 | 2.22% | 117,800 |
| Apr 2, 2026 | 15.70 | 15.80 | 15.70 | 15.75 | 15.75 | - | 40,000 |
| Apr 1, 2026 | 15.60 | 15.85 | 15.60 | 15.75 | 15.75 | 2.61% | 58,606 |
| Mar 31, 2026 | 15.70 | 15.90 | 15.20 | 15.35 | 15.35 | -2.23% | 112,094 |
| Mar 30, 2026 | 15.30 | 15.80 | 15.30 | 15.70 | 15.70 | 0.96% | 72,269 |
| Mar 27, 2026 | 15.65 | 15.70 | 15.55 | 15.55 | 15.55 | - | 57,100 |
| Mar 26, 2026 | 15.60 | 15.80 | 15.55 | 15.55 | 15.55 | 0.32% | 85,000 |
| Mar 25, 2026 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 0.98% | 206,001 |
| Mar 24, 2026 | 15.65 | 15.65 | 15.25 | 15.35 | 15.35 | - | 180,050 |
| Mar 23, 2026 | 15.80 | 16.10 | 15.35 | 15.35 | 15.35 | -1.60% | 224,239 |
| Mar 20, 2026 | 15.75 | 16.30 | 15.60 | 15.60 | 15.60 | -0.32% | 615,303 |
| Mar 19, 2026 | 15.90 | 15.95 | 15.65 | 15.65 | 15.65 | -1.57% | 180,002 |
| Mar 18, 2026 | 16.50 | 16.55 | 15.80 | 15.90 | 15.90 | -2.75% | 373,426 |
| Mar 17, 2026 | 16.25 | 16.80 | 16.25 | 16.35 | 16.35 | 0.93% | 151,440 |
| Mar 16, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 130,461 |
| Mar 13, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 104,120 |
| Mar 12, 2026 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | 0.63% | 205,086 |
| Mar 11, 2026 | 16.05 | 16.20 | 15.90 | 15.90 | 15.90 | - | 134,186 |
| Mar 10, 2026 | 15.95 | 16.25 | 15.85 | 15.90 | 15.90 | -0.31% | 96,394 |
| Mar 9, 2026 | 16.25 | 16.30 | 15.80 | 15.95 | 15.95 | -3.04% | 111,406 |
| Mar 6, 2026 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | 1.23% | 79,001 |
| Mar 5, 2026 | 16.30 | 16.60 | 16.20 | 16.25 | 16.25 | 0.93% | 145,476 |
| Mar 4, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -3.30% | 153,050 |
| Mar 3, 2026 | 16.85 | 16.95 | 16.65 | 16.65 | 16.65 | -0.60% | 332,243 |
| Mar 2, 2026 | 16.45 | 16.75 | 16.35 | 16.75 | 16.75 | 1.82% | 111,431 |
| Feb 26, 2026 | 16.35 | 16.60 | 16.35 | 16.45 | 16.45 | -0.90% | 157,498 |
| Feb 25, 2026 | 16.45 | 16.70 | 16.45 | 16.60 | 16.60 | 0.91% | 334,330 |
| Feb 24, 2026 | 16.45 | 16.75 | 16.40 | 16.45 | 16.45 | -0.60% | 273,063 |
| Feb 23, 2026 | 16.35 | 16.70 | 16.35 | 16.55 | 16.55 | 1.22% | 123,260 |
| Feb 11, 2026 | 16.25 | 16.75 | 16.25 | 16.35 | 16.35 | 0.62% | 124,610 |
| Feb 10, 2026 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | 0.62% | 228,215 |
| Feb 9, 2026 | 16.20 | 16.40 | 16.05 | 16.15 | 16.15 | 0.31% | 68,026 |
| Feb 6, 2026 | 16.30 | 16.30 | 15.95 | 16.10 | 16.10 | -2.13% | 135,365 |
| Feb 5, 2026 | 16.75 | 16.80 | 16.30 | 16.45 | 16.45 | -1.50% | 69,096 |
| Feb 4, 2026 | 16.15 | 16.90 | 16.10 | 16.70 | 16.70 | 3.73% | 214,820 |
| Feb 3, 2026 | 16.75 | 16.80 | 16.05 | 16.10 | 16.10 | -1.83% | 188,149 |
| Feb 2, 2026 | 16.85 | 17.40 | 16.40 | 16.40 | 16.40 | -2.67% | 394,984 |
| Jan 30, 2026 | 16.60 | 17.50 | 16.60 | 16.85 | 16.85 | 1.81% | 902,052 |
| Jan 29, 2026 | 16.00 | 17.20 | 16.00 | 16.55 | 16.55 | 2.80% | 731,443 |
| Jan 28, 2026 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | - | 53,302 |
| Jan 27, 2026 | 16.35 | 16.40 | 16.10 | 16.10 | 16.10 | -0.92% | 295,146 |
| Jan 26, 2026 | 15.90 | 16.25 | 15.90 | 16.25 | 16.25 | 1.88% | 106,001 |
| Jan 23, 2026 | 16.15 | 16.15 | 15.75 | 15.95 | 15.95 | 0.63% | 78,156 |
| Jan 22, 2026 | 16.05 | 16.10 | 15.85 | 15.85 | 15.85 | -0.94% | 140,421 |
| Jan 21, 2026 | 16.10 | 16.15 | 15.90 | 16.00 | 16.00 | -0.93% | 196,556 |
| Jan 20, 2026 | 16.35 | 16.50 | 16.15 | 16.15 | 16.15 | -0.92% | 126,084 |