Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.45	37.95	37.45	37.90	37.90	-	46,000
Mar 26, 2026	37.90	38.15	37.45	37.90	37.90	1.07%	70,208
Mar 25, 2026	37.85	37.85	37.35	37.50	37.50	0.40%	62,825
Mar 24, 2026	37.50	37.70	37.35	37.35	37.35	-0.40%	104,327
Mar 23, 2026	37.15	37.70	37.15	37.50	37.50	-1.57%	87,170
Mar 20, 2026	37.85	38.20	37.85	38.10	38.10	0.66%	101,210
Mar 19, 2026	37.80	38.10	37.60	37.85	37.85	-0.39%	107,091
Mar 18, 2026	38.15	38.15	37.90	38.00	38.00	0.40%	123,507
Mar 17, 2026	37.85	37.95	37.75	37.85	37.85	0.13%	101,252
Mar 16, 2026	37.50	37.85	37.35	37.80	37.80	1.07%	109,306
Mar 13, 2026	37.55	37.65	37.35	37.40	37.40	-0.40%	81,372
Mar 12, 2026	37.50	37.90	37.45	37.55	37.55	-0.92%	80,488
Mar 11, 2026	37.75	38.00	37.55	37.90	37.90	1.34%	150,854
Mar 10, 2026	37.50	37.65	37.35	37.40	37.40	-0.40%	235,285
Mar 9, 2026	37.50	37.80	37.30	37.55	37.55	-1.83%	281,113
Mar 6, 2026	37.40	38.60	37.40	38.25	38.25	2.82%	257,398
Mar 5, 2026	37.50	37.55	36.90	37.20	37.20	1.36%	94,289
Mar 4, 2026	37.35	37.35	36.60	36.70	36.70	-3.55%	273,798
Mar 3, 2026	38.40	38.40	37.80	38.05	38.05	-0.91%	95,046
Mar 2, 2026	38.50	38.50	38.00	38.40	38.40	-0.39%	126,846
Feb 26, 2026	38.60	38.65	38.30	38.55	38.55	0.13%	199,645
Feb 25, 2026	38.50	38.55	38.25	38.50	38.50	0.52%	234,592
Feb 24, 2026	38.20	38.45	37.95	38.30	38.30	0.92%	79,730
Feb 23, 2026	37.95	38.50	37.85	37.95	37.95	0.93%	185,254
Feb 11, 2026	37.60	37.65	37.05	37.60	37.60	0.27%	204,926
Feb 10, 2026	37.55	37.85	37.50	37.50	37.50	0.54%	111,124
Feb 9, 2026	37.50	37.55	37.15	37.30	37.30	0.67%	51,837
Feb 6, 2026	37.20	37.20	36.80	37.05	37.05	-1.07%	86,020
Feb 5, 2026	37.50	37.85	37.40	37.45	37.45	-0.93%	34,237
Feb 4, 2026	37.65	37.85	37.30	37.80	37.80	1.89%	50,263
Feb 3, 2026	37.10	37.40	36.90	37.10	37.10	0.27%	85,429
Feb 2, 2026	37.60	37.60	36.75	37.00	37.00	-1.60%	246,951
Jan 30, 2026	37.75	37.75	37.50	37.60	37.60	-0.40%	133,104
Jan 29, 2026	38.00	38.05	37.75	37.75	37.75	-0.26%	94,201
Jan 28, 2026	37.80	37.90	37.60	37.85	37.85	-0.13%	127,323
Jan 27, 2026	37.90	38.05	37.70	37.90	37.90	-	160,640
Jan 26, 2026	38.10	38.10	37.70	37.90	37.90	-0.79%	201,970
Jan 23, 2026	38.50	38.50	38.00	38.20	38.20	-0.13%	82,872
Jan 22, 2026	38.80	38.90	38.25	38.25	38.25	-0.39%	133,793
Jan 21, 2026	38.50	38.50	38.00	38.40	38.40	-0.26%	212,556
Jan 20, 2026	39.00	39.00	38.50	38.50	38.50	-1.16%	186,488
Jan 19, 2026	38.90	39.15	38.85	38.95	38.95	-	158,378
Jan 16, 2026	38.95	39.05	38.85	38.95	38.95	0.13%	107,442
Jan 15, 2026	38.90	38.95	38.70	38.90	38.90	0.26%	97,706
Jan 14, 2026	38.70	38.95	38.65	38.80	38.80	1.31%	178,574
Jan 13, 2026	38.60	38.65	37.80	38.30	38.30	-1.79%	691,138
Jan 12, 2026	39.30	39.35	38.75	39.00	39.00	-1.76%	373,559
Jan 9, 2026	39.30	39.70	39.30	39.70	39.70	-	34,749
Jan 8, 2026	39.85	39.85	39.55	39.70	39.70	-0.38%	70,354
Jan 7, 2026	40.00	40.10	39.80	39.85	39.85	0.13%	114,144