Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.75	37.85	37.55	37.85	37.85	1.20%	131,719
May 28, 2026	37.75	37.80	37.30	37.40	37.40	-0.53%	222,178
May 27, 2026	38.60	38.60	37.45	37.60	37.60	-1.18%	115,340
May 26, 2026	38.20	38.20	37.75	38.05	38.05	0.26%	40,160
May 25, 2026	37.80	38.15	37.75	37.95	37.95	0.80%	169,103
May 22, 2026	37.25	37.65	37.00	37.65	37.65	1.21%	198,324
May 21, 2026	37.15	37.30	37.05	37.20	37.20	0.40%	100,335
May 20, 2026	36.90	37.10	36.90	37.05	37.05	0.68%	94,014
May 19, 2026	36.95	37.10	36.80	36.80	36.80	-0.41%	50,025
May 18, 2026	36.85	37.20	36.75	36.95	36.95	-0.40%	78,207
May 15, 2026	37.60	37.60	37.00	37.10	37.10	-0.40%	137,255
May 14, 2026	37.65	37.65	37.05	37.25	37.25	-1.72%	353,783
May 13, 2026	37.85	37.95	37.60	37.90	37.90	0.13%	69,336
May 12, 2026	38.00	38.00	37.85	37.85	37.85	-0.39%	94,460
May 11, 2026	38.30	38.40	38.00	38.00	38.00	-0.13%	140,352
May 8, 2026	38.05	38.30	37.90	38.05	38.05	0.40%	101,501
May 7, 2026	37.80	38.00	37.80	37.90	37.90	-	84,652
May 6, 2026	38.40	38.40	37.70	37.90	37.90	-	112,215
May 5, 2026	37.95	38.00	37.75	37.90	37.90	-0.13%	46,068
May 4, 2026	37.90	38.05	37.80	37.95	37.95	0.13%	61,086
Apr 30, 2026	38.10	38.10	37.85	37.90	37.90	-0.52%	69,049
Apr 29, 2026	38.10	38.10	37.90	38.10	38.10	0.26%	119,008
Apr 28, 2026	38.25	38.25	37.80	38.00	38.00	-0.13%	73,387
Apr 27, 2026	38.10	38.30	37.80	38.05	38.05	-0.39%	73,468
Apr 24, 2026	38.30	38.30	37.95	38.20	38.20	-0.13%	85,079
Apr 23, 2026	38.90	38.95	37.80	38.25	38.25	-1.54%	194,111
Apr 22, 2026	38.90	38.90	38.70	38.85	38.85	0.26%	130,490
Apr 21, 2026	38.70	38.75	38.50	38.75	38.75	0.91%	117,688
Apr 20, 2026	38.50	38.55	38.30	38.40	38.40	-0.13%	134,019
Apr 17, 2026	38.60	38.70	38.20	38.45	38.45	0.13%	108,672
Apr 16, 2026	38.35	38.60	38.30	38.40	38.40	0.52%	133,700
Apr 15, 2026	38.20	38.45	38.10	38.20	38.20	0.13%	102,031
Apr 14, 2026	38.15	38.20	38.00	38.15	38.15	0.53%	63,154
Apr 13, 2026	37.90	38.10	37.85	37.95	37.95	-	51,132
Apr 10, 2026	38.15	38.30	37.95	37.95	37.95	-0.26%	61,370
Apr 9, 2026	38.20	38.20	37.50	38.05	38.05	-1.30%	131,899
Apr 8, 2026	38.45	38.60	38.20	38.55	38.55	0.78%	72,206
Apr 7, 2026	38.70	38.70	38.10	38.25	38.25	-1.03%	46,682
Apr 2, 2026	38.90	39.00	38.50	38.65	38.65	-0.64%	137,433
Apr 1, 2026	37.65	38.95	37.55	38.90	38.90	3.87%	323,321
Mar 31, 2026	37.55	37.70	37.25	37.45	37.45	-0.40%	124,353
Mar 30, 2026	37.50	37.65	37.35	37.60	37.60	-0.79%	81,027
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