Chia Ta World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.00	15.45	15.00	15.45	15.45	1.98%	164,758
May 21, 2026	15.15	15.15	15.00	15.15	15.15	-	100,378
May 20, 2026	14.85	15.15	14.80	15.15	15.15	1.00%	92,227
May 19, 2026	14.90	15.00	14.70	15.00	15.00	0.67%	118,033
May 18, 2026	14.85	14.90	14.55	14.90	14.90	0.34%	116,152
May 15, 2026	14.80	14.90	14.75	14.85	14.85	-1.00%	133,349
May 14, 2026	15.00	15.00	14.75	15.00	15.00	-	157,343
May 13, 2026	15.00	15.00	14.80	15.00	15.00	-0.33%	223,115
May 12, 2026	15.15	15.15	14.80	15.05	15.05	-0.33%	207,250
May 11, 2026	15.20	15.20	14.95	15.10	15.10	-0.66%	287,103
May 8, 2026	15.10	15.20	14.90	15.20	15.20	0.33%	163,720
May 7, 2026	15.40	15.40	14.90	15.15	15.15	-2.26%	543,263
May 6, 2026	15.30	15.50	15.10	15.50	15.50	1.31%	176,068
May 5, 2026	15.15	15.30	15.15	15.30	15.30	-	78,002
May 4, 2026	15.50	15.50	15.00	15.30	15.30	-1.29%	726,332
Apr 30, 2026	16.10	16.10	15.30	15.50	15.50	-3.43%	389,926
Apr 29, 2026	15.90	16.05	15.90	16.05	16.05	-0.31%	89,152
Apr 28, 2026	16.00	16.10	15.80	16.10	16.10	0.31%	108,118
Apr 27, 2026	16.00	16.10	15.85	16.05	16.05	-0.93%	146,374
Apr 24, 2026	16.20	16.20	15.85	16.20	16.20	-0.61%	105,610
Apr 23, 2026	16.25	16.45	15.65	16.30	16.30	0.31%	190,496
Apr 22, 2026	16.50	16.50	16.25	16.25	16.25	-2.40%	135,548
Apr 21, 2026	16.70	16.70	16.35	16.65	16.65	-	215,904
Apr 20, 2026	16.75	16.75	16.35	16.65	16.65	-	86,561
Apr 17, 2026	16.75	16.75	16.50	16.65	16.65	0.30%	134,563
Apr 16, 2026	16.50	16.65	16.15	16.60	16.60	0.30%	151,064
Apr 15, 2026	16.65	16.65	16.35	16.55	16.55	0.91%	144,417
Apr 14, 2026	16.30	16.60	16.30	16.40	16.40	-1.80%	95,391
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%	112,240
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%	373,429
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