Chia Ta World Co., Ltd. (TPE:2033)
Taiwan · Delayed Price · Currency is TWD 71.80
-2.90 (-3.88%)
Nov 6, 2026, 1:30 PM CST
Chia Ta World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.40 | 76.50 | 68.20 | 71.80 | 71.80 | -3.88% | 5,620,554 |
| Nov 5, 2026 | 79.00 | 80.30 | 71.60 | 74.70 | 74.70 | -3.11% | 12,011,004 |
| Nov 4, 2026 | 69.30 | 77.10 | 68.80 | 77.10 | 77.10 | 9.99% | 5,531,752 |
| Nov 3, 2026 | 67.50 | 71.00 | 65.70 | 70.10 | 70.10 | 3.85% | 3,091,108 |
| Nov 2, 2026 | 67.50 | 73.30 | 67.10 | 67.50 | 67.50 | -2.17% | 5,222,953 |
| Oct 30, 2026 | 66.70 | 69.70 | 65.40 | 69.00 | 69.00 | -1.15% | 2,138,563 |
| Oct 29, 2026 | 68.00 | 70.30 | 66.70 | 69.80 | 69.80 | 1.90% | 2,682,209 |
| Oct 28, 2026 | 67.00 | 70.00 | 66.00 | 68.50 | 68.50 | 5.55% | 3,228,665 |
| Oct 27, 2026 | 67.90 | 68.40 | 64.10 | 64.90 | 64.90 | -4.42% | 2,442,931 |
| Oct 22, 2026 | 64.20 | 67.90 | 63.70 | 67.90 | 67.90 | 3.98% | 3,650,915 |
| Oct 21, 2026 | 67.20 | 71.50 | 64.20 | 65.30 | 65.30 | -1.06% | 6,333,509 |
| Oct 20, 2026 | 68.20 | 72.20 | 65.00 | 66.00 | 66.00 | 0.46% | 11,886,046 |
| Oct 19, 2026 | 59.70 | 65.70 | 57.10 | 65.70 | 65.70 | 9.87% | 8,061,565 |
| Oct 16, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 9.93% | 887,186 |
| Oct 15, 2026 | 52.00 | 54.40 | 52.00 | 54.40 | 54.40 | 9.90% | 3,248,885 |
| Oct 14, 2026 | 46.05 | 49.50 | 46.00 | 49.50 | 49.50 | 10.00% | 582,879 |
| Oct 13, 2026 | 47.45 | 48.20 | 45.00 | 45.00 | 45.00 | -9.09% | 1,166,642 |
| Oct 12, 2026 | 50.50 | 50.80 | 49.20 | 49.50 | 49.50 | -5.17% | 830,426 |
| Oct 8, 2026 | 52.00 | 52.20 | 50.50 | 52.20 | 52.20 | -1.88% | 628,724 |
| Oct 7, 2026 | 55.90 | 55.90 | 52.80 | 53.20 | 53.20 | 0.76% | 989,442 |
| Oct 6, 2026 | 51.60 | 53.50 | 48.80 | 52.80 | 52.80 | 3.53% | 1,431,191 |
| Oct 5, 2026 | 56.30 | 56.30 | 49.80 | 51.00 | 51.00 | -0.39% | 7,940,687 |
| Oct 2, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 9.99% | 1,043,925 |
| Oct 1, 2026 | 45.10 | 46.55 | 44.00 | 46.55 | 46.55 | 9.92% | 1,480,916 |
| Sep 30, 2026 | 38.85 | 42.35 | 38.65 | 42.35 | 42.35 | 10.00% | 3,593,142 |
| Sep 29, 2026 | 36.80 | 39.95 | 36.50 | 38.50 | 38.50 | 4.62% | 2,678,933 |
| Sep 24, 2026 | 37.65 | 38.30 | 35.50 | 36.80 | 36.80 | -1.34% | 3,052,504 |
| Sep 23, 2026 | 39.70 | 40.25 | 36.20 | 37.30 | 37.30 | - | 5,857,927 |
| Sep 22, 2026 | 35.00 | 37.30 | 34.60 | 37.30 | 37.30 | 9.87% | 1,365,408 |
| Sep 21, 2026 | 33.05 | 35.25 | 32.00 | 33.95 | 33.95 | 0.15% | 4,526,603 |
| Sep 18, 2026 | 32.45 | 33.90 | 31.50 | 33.90 | 33.90 | 9.89% | 4,589,786 |
| Sep 17, 2026 | 27.95 | 30.85 | 27.80 | 30.85 | 30.85 | 9.98% | 3,407,460 |
| Sep 16, 2026 | 26.00 | 28.05 | 25.80 | 28.05 | 28.05 | 10.00% | 1,180,288 |
| Sep 15, 2026 | 26.70 | 27.05 | 25.45 | 25.50 | 25.50 | -4.32% | 768,559 |
| Sep 14, 2026 | 28.15 | 29.90 | 26.00 | 26.65 | 26.65 | -6.16% | 1,949,742 |
| Sep 11, 2026 | 29.50 | 29.50 | 27.70 | 28.40 | 28.40 | 2.90% | 1,183,561 |
| Sep 10, 2026 | 27.30 | 28.15 | 27.25 | 27.60 | 27.60 | 1.10% | 1,189,365 |
| Sep 9, 2026 | 25.45 | 27.85 | 25.45 | 27.30 | 27.30 | 7.27% | 1,767,984 |
| Sep 8, 2026 | 25.70 | 26.30 | 25.00 | 25.45 | 25.45 | -0.97% | 531,067 |
| Sep 7, 2026 | 26.10 | 27.35 | 25.70 | 25.70 | 25.70 | -1.34% | 1,215,744 |
| 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 |