Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	114,463
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
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