Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	107,417
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
Jan 6, 2026	39.50	40.05	39.15	39.80	39.80	1.14%	166,063
Jan 5, 2026	38.70	39.55	38.70	39.35	39.35	1.81%	304,235
Jan 2, 2026	39.10	39.10	38.00	38.65	38.65	-1.15%	345,042
Dec 31, 2025	39.20	39.20	39.00	39.10	39.10	-0.51%	79,497
Dec 30, 2025	38.80	39.30	38.80	39.30	39.30	0.26%	71,347
Dec 29, 2025	39.25	39.30	38.90	39.20	39.20	-0.13%	110,533
Dec 26, 2025	39.10	39.50	39.10	39.25	39.25	0.51%	146,257
Dec 24, 2025	39.20	39.50	39.05	39.05	39.05	-0.38%	47,427
Dec 23, 2025	39.30	39.35	39.10	39.20	39.20	-0.13%	35,100
Dec 22, 2025	39.00	39.35	39.00	39.25	39.25	0.64%	51,201
Dec 19, 2025	39.15	39.15	38.90	39.00	39.00	-0.38%	100,771
Dec 18, 2025	39.10	39.20	39.00	39.15	39.15	0.13%	47,199
Dec 17, 2025	38.90	39.50	38.70	39.10	39.10	0.51%	121,350
Dec 16, 2025	39.05	39.05	38.45	38.90	38.90	-1.39%	166,965
Dec 15, 2025	39.10	39.45	39.00	39.45	39.45	0.38%	128,117
Dec 12, 2025	38.95	39.45	38.95	39.30	39.30	0.90%	124,308
Dec 11, 2025	39.45	39.45	38.90	38.95	38.95	-0.13%	99,643
Dec 10, 2025	39.90	39.90	38.90	39.00	39.00	-0.38%	513,951
Dec 9, 2025	38.90	39.50	38.65	39.15	39.15	3.43%	415,604
Dec 8, 2025	37.95	37.95	37.65	37.85	37.85	-0.26%	79,713
Dec 5, 2025	38.00	38.05	37.80	37.95	37.95	-0.26%	56,024
Dec 4, 2025	38.45	38.50	37.95	38.05	38.05	-0.26%	65,412
Dec 3, 2025	37.90	38.45	37.90	38.15	38.15	0.26%	47,316
Dec 2, 2025	38.00	38.10	37.85	38.05	38.05	0.53%	22,229
Dec 1, 2025	37.95	38.20	37.75	37.85	37.85	-0.66%	79,547
Nov 28, 2025	38.25	38.35	38.10	38.10	38.10	0.26%	39,510
Nov 27, 2025	38.45	38.45	37.90	38.00	38.00	-0.78%	89,240
Nov 26, 2025	38.05	38.45	38.00	38.30	38.30	0.92%	99,378
Nov 25, 2025	38.05	38.05	37.65	37.95	37.95	0.40%	79,070
Nov 24, 2025	38.05	38.20	37.50	37.80	37.80	0.67%	99,283
Nov 21, 2025	37.60	37.75	37.15	37.55	37.55	-0.40%	159,793
Nov 20, 2025	38.00	38.10	37.60	37.70	37.70	0.27%	167,551
Nov 19, 2025	38.40	38.40	37.20	37.60	37.60	-1.18%	182,091
Nov 18, 2025	38.80	39.00	38.05	38.05	38.05	-3.30%	364,966
Nov 17, 2025	39.10	39.80	38.40	39.35	39.35	0.13%	401,457
Nov 14, 2025	39.15	39.90	39.15	39.30	39.30	-2.72%	324,633
Nov 13, 2025	40.50	40.80	40.40	40.40	40.40	-0.25%	255,488
Nov 12, 2025	40.10	41.00	39.50	40.50	40.50	1.89%	464,264
Nov 11, 2025	39.55	40.65	39.35	39.75	39.75	1.27%	398,757