Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	33.20	33.25	33.10	33.25	-	-	22,100
Aug 18, 2026	33.15	33.30	33.15	33.25	33.25	-0.45%	83,884
Aug 17, 2026	33.35	33.45	33.25	33.40	33.40	-0.30%	25,270
Aug 14, 2026	33.30	33.50	33.15	33.50	33.50	0.60%	92,195
Aug 13, 2026	33.95	33.95	32.65	33.30	33.30	-3.48%	556,253
Aug 12, 2026	34.10	34.60	34.05	34.50	34.50	1.17%	55,774
Aug 11, 2026	34.05	34.35	34.00	34.10	34.10	-0.87%	47,315
Aug 10, 2026	34.40	34.45	34.15	34.40	34.40	-	21,026
Aug 7, 2026	33.90	34.40	33.90	34.40	34.40	0.73%	89,293
Aug 6, 2026	33.85	34.15	33.80	34.15	34.15	0.89%	55,190
Aug 5, 2026	34.00	34.35	33.70	33.85	33.85	-0.44%	146,756
Aug 4, 2026	34.20	34.20	33.85	34.00	34.00	-1.45%	145,412
Aug 3, 2026	34.50	34.50	33.95	34.50	34.50	-0.29%	54,233
Jul 31, 2026	34.95	34.95	34.50	34.60	34.60	0.87%	86,185
Jul 30, 2026	34.50	34.50	33.90	34.30	34.30	-	138,836
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