Chia Ta World Co., Ltd. (TPE:2033)
Taiwan · Delayed Price · Currency is TWD 26.05
+0.50 (1.96%)
Sep 4, 2026, 1:30 PM CST
Chia Ta World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.15 | 26.65 | 24.45 | 26.05 | 26.05 | 1.96% | 1,669,574 |
| Sep 3, 2026 | 24.45 | 25.55 | 24.45 | 25.55 | 25.55 | 3.65% | 1,078,737 |
| Sep 2, 2026 | 23.90 | 24.90 | 23.85 | 24.65 | 24.65 | 3.14% | 736,850 |
| Sep 1, 2026 | 24.45 | 25.45 | 23.40 | 23.90 | 23.90 | -8.08% | 3,447,898 |
| Aug 31, 2026 | 28.00 | 28.20 | 25.95 | 26.00 | 26.00 | 1.36% | 4,341,648 |
| Aug 28, 2026 | 23.70 | 25.65 | 23.45 | 25.65 | 25.65 | 9.85% | 3,683,348 |
| Aug 27, 2026 | 22.95 | 23.90 | 22.90 | 23.35 | 23.35 | 1.52% | 785,230 |
| Aug 26, 2026 | 23.70 | 24.25 | 22.75 | 23.00 | 23.00 | -3.16% | 648,626 |
| Aug 25, 2026 | 21.95 | 23.75 | 21.95 | 23.75 | 23.75 | 7.95% | 1,101,489 |
| Aug 24, 2026 | 21.90 | 22.35 | 21.40 | 22.00 | 22.00 | - | 604,140 |
| Aug 21, 2026 | 22.70 | 22.90 | 22.00 | 22.00 | 22.00 | -3.30% | 302,952 |
| Aug 20, 2026 | 22.50 | 23.20 | 22.25 | 22.75 | 22.75 | 1.11% | 705,072 |
| Aug 19, 2026 | 21.90 | 24.15 | 21.85 | 22.50 | 22.50 | 2.27% | 1,391,594 |
| Aug 18, 2026 | 22.15 | 22.30 | 21.25 | 22.00 | 22.00 | 0.23% | 883,605 |
| Aug 17, 2026 | 23.00 | 23.60 | 21.75 | 21.95 | 21.95 | -2.88% | 2,051,523 |
| Aug 14, 2026 | 20.75 | 22.65 | 20.60 | 22.60 | 22.60 | 9.71% | 2,219,934 |
| Aug 13, 2026 | 21.55 | 22.00 | 20.60 | 20.60 | 20.60 | -6.36% | 1,355,928 |
| Aug 12, 2026 | 20.75 | 22.00 | 20.55 | 22.00 | 22.00 | 7.06% | 2,269,303 |
| Aug 11, 2026 | 19.40 | 20.55 | 19.05 | 20.55 | 20.55 | 9.89% | 2,977,506 |
| Aug 10, 2026 | 17.00 | 18.70 | 17.00 | 18.70 | 18.70 | 10.00% | 1,726,238 |
| Aug 7, 2026 | 16.10 | 17.10 | 16.10 | 17.00 | 17.00 | 3.98% | 504,770 |
| Aug 6, 2026 | 15.80 | 16.35 | 15.80 | 16.35 | 16.35 | 2.19% | 173,719 |
| Aug 5, 2026 | 15.55 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 103,124 |
| Aug 4, 2026 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 1.61% | 81,181 |
| Aug 3, 2026 | 15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 1.31% | 143,004 |
| Jul 31, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 4.44% | 115,012 |
| Jul 30, 2026 | 14.95 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 73,001 |
| Jul 29, 2026 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 2.04% | 116,794 |
| Jul 28, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 79,100 |
| Jul 27, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 91,000 |
| Jul 24, 2026 | 15.20 | 15.40 | 15.05 | 15.40 | 15.40 | 0.33% | 115,000 |
| Jul 23, 2026 | 15.15 | 15.35 | 15.00 | 15.35 | 15.35 | 0.33% | 118,000 |
| Jul 22, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 0.99% | 120,974 |
| Jul 21, 2026 | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | 1.68% | 82,134 |
| Jul 20, 2026 | 14.60 | 14.90 | 14.45 | 14.90 | 14.90 | 2.05% | 91,000 |
| Jul 17, 2026 | 14.95 | 14.95 | 14.55 | 14.60 | 14.60 | -2.67% | 174,611 |
| Jul 16, 2026 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | - | 127,095 |
| Jul 15, 2026 | 14.90 | 15.25 | 14.90 | 15.00 | 15.00 | - | 139,261 |
| Jul 14, 2026 | 15.35 | 15.45 | 14.90 | 15.00 | 15.00 | -1.96% | 174,316 |
| Jul 13, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -3.16% | 119,130 |
| Jul 9, 2026 | 15.85 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 58,050 |
| Jul 8, 2026 | 16.05 | 16.25 | 15.90 | 15.90 | 15.90 | -1.55% | 122,050 |
| Jul 7, 2026 | 16.35 | 16.35 | 16.00 | 16.15 | 16.15 | -1.52% | 145,650 |
| Jul 6, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | -0.91% | 101,100 |
| Jul 3, 2026 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 2.48% | 116,231 |
| Jul 2, 2026 | 15.95 | 16.25 | 15.65 | 16.15 | 16.15 | 0.94% | 179,981 |
| Jul 1, 2026 | 15.90 | 16.10 | 15.85 | 16.00 | 16.00 | -0.93% | 90,549 |
| Jun 30, 2026 | 16.00 | 16.15 | 15.90 | 16.15 | 16.15 | 0.31% | 51,031 |
| Jun 29, 2026 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | -0.62% | 91,241 |
| Jun 26, 2026 | 16.35 | 16.35 | 15.75 | 16.20 | 16.20 | -1.22% | 190,663 |