Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.70	35.00	33.40	34.30	34.30	-0.99%	334,811
Jul 28, 2026	37.00	37.00	36.45	36.65	34.64	-0.95%	391,879
Jul 27, 2026	37.35	37.35	36.95	37.00	34.97	0.27%	101,377
Jul 24, 2026	36.85	36.95	36.75	36.90	34.88	-0.14%	73,272
Jul 23, 2026	36.90	37.05	36.70	36.95	34.93	0.68%	84,439
Jul 22, 2026	37.10	37.10	36.70	36.70	34.69	-0.81%	139,390
Jul 21, 2026	36.90	37.00	36.75	37.00	34.97	0.95%	77,277
Jul 20, 2026	37.35	37.45	36.65	36.65	34.64	-0.14%	159,131
Jul 17, 2026	37.60	37.70	36.70	36.70	34.69	-2.39%	226,766
Jul 16, 2026	37.90	37.90	37.25	37.60	35.54	-0.40%	33,037
Jul 15, 2026	37.15	37.80	37.05	37.75	35.68	1.21%	128,611
Jul 14, 2026	37.35	37.70	36.80	37.30	35.26	0.81%	205,210
Jul 13, 2026	37.70	37.70	36.95	37.00	34.97	-0.80%	119,623
Jul 9, 2026	37.40	37.50	37.25	37.30	35.26	-0.13%	40,617
Jul 8, 2026	37.65	37.70	37.35	37.35	35.30	-0.80%	59,536
Jul 7, 2026	37.85	37.85	37.55	37.65	35.59	-0.53%	29,851
Jul 6, 2026	37.85	38.15	37.80	37.85	35.78	-0.66%	55,305
Jul 3, 2026	37.60	38.15	37.60	38.10	36.01	1.20%	112,588
Jul 2, 2026	38.15	38.15	37.50	37.65	35.59	0.13%	19,467
Jul 1, 2026	37.75	37.75	37.40	37.60	35.54	-0.13%	41,080
Jun 30, 2026	37.45	37.70	37.45	37.65	35.59	0.67%	25,295
Jun 29, 2026	37.80	37.90	37.35	37.40	35.35	0.27%	25,152
Jun 26, 2026	37.65	37.75	37.20	37.30	35.26	-0.93%	103,619
Jun 25, 2026	38.00	38.25	37.65	37.65	35.59	-0.40%	115,349
Jun 24, 2026	37.40	38.05	37.40	37.80	35.73	1.07%	81,360
Jun 23, 2026	37.65	37.70	37.35	37.40	35.35	-0.40%	131,360
Jun 22, 2026	37.60	37.65	37.25	37.55	35.49	-0.66%	89,418
Jun 18, 2026	37.80	37.80	37.50	37.80	35.73	-	63,295
Jun 17, 2026	37.65	37.90	37.65	37.80	35.73	0.13%	49,105
Jun 16, 2026	37.80	37.90	37.60	37.75	35.68	-0.26%	60,916
Jun 15, 2026	38.35	38.35	37.65	37.85	35.78	0.93%	40,727
Jun 12, 2026	37.35	37.80	37.35	37.50	35.45	0.13%	79,390
Jun 11, 2026	37.60	37.60	37.00	37.45	35.40	-	85,551
Jun 10, 2026	37.20	37.70	37.10	37.45	35.40	-0.53%	113,013
Jun 9, 2026	37.25	37.95	37.25	37.65	35.59	1.21%	83,350
Jun 8, 2026	37.70	37.70	36.55	37.20	35.16	-2.62%	149,259
Jun 5, 2026	38.10	38.45	38.05	38.20	36.11	-0.91%	71,275
Jun 4, 2026	38.80	38.90	38.50	38.55	36.44	-0.64%	68,392
Jun 3, 2026	38.70	39.00	38.50	38.80	36.67	0.78%	249,528
Jun 2, 2026	38.35	38.55	38.20	38.50	36.39	0.65%	184,197
Jun 1, 2026	37.60	38.75	37.35	38.25	36.15	1.06%	268,485
May 29, 2026	37.75	37.85	37.55	37.85	35.78	1.20%	131,719
May 28, 2026	37.75	37.80	37.30	37.40	35.35	-0.53%	222,178
May 27, 2026	38.60	38.60	37.45	37.60	35.54	-1.18%	115,340
May 26, 2026	38.20	38.20	37.75	38.05	35.97	0.26%	40,160
May 25, 2026	37.80	38.15	37.75	37.95	35.87	0.80%	169,103
May 22, 2026	37.25	37.65	37.00	37.65	35.59	1.21%	198,324
May 21, 2026	37.15	37.30	37.05	37.20	35.16	0.40%	100,335
May 20, 2026	36.90	37.10	36.90	37.05	35.02	0.68%	94,014
May 19, 2026	36.95	37.10	36.80	36.80	34.78	-0.41%	50,025