Chia Ta World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	16.40	16.45	16.25	16.40	16.40	-1.50%	135,251
Jun 24, 2026	16.45	16.75	16.35	16.65	16.65	-0.60%	111,300
Jun 23, 2026	17.00	17.00	16.20	16.75	16.75	-0.89%	172,101
Jun 22, 2026	16.00	17.00	15.85	16.90	16.90	7.30%	526,433
Jun 18, 2026	15.60	15.75	15.55	15.75	15.75	0.64%	148,249
Jun 17, 2026	15.55	15.65	15.45	15.65	15.65	-	104,004
Jun 16, 2026	16.00	16.00	15.60	15.65	15.65	-0.95%	180,708
Jun 15, 2026	15.95	15.95	15.65	15.80	15.80	0.64%	105,557
Jun 12, 2026	15.40	15.70	15.40	15.70	15.70	0.64%	140,079
Jun 11, 2026	15.20	15.60	15.20	15.60	15.60	-0.32%	103,198
Jun 10, 2026	15.65	15.65	15.40	15.65	15.65	-	117,292
Jun 9, 2026	15.55	15.85	15.55	15.65	15.65	-1.88%	154,973
Jun 8, 2026	15.65	15.95	15.10	15.95	15.95	2.24%	185,701
Jun 5, 2026	15.65	15.70	15.40	15.60	15.60	-2.19%	132,535
Jun 4, 2026	16.00	16.00	15.65	15.95	15.95	-0.31%	131,521