Chia Chang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.60	32.00	31.40	31.50	31.50	-0.94%	107,055
Oct 1, 2026	31.90	31.90	31.45	31.80	31.80	-0.31%	89,195
Sep 30, 2026	31.95	31.95	31.60	31.90	31.90	-0.16%	89,065
Sep 29, 2026	31.95	32.00	31.70	31.95	31.95	0.95%	45,000
Sep 24, 2026	31.35	31.85	31.35	31.65	31.65	0.80%	26,707
Sep 23, 2026	31.30	31.60	31.30	31.40	31.40	0.32%	60,496
Sep 22, 2026	31.50	31.55	31.30	31.30	31.30	-0.32%	177,037
Sep 21, 2026	31.35	31.70	31.35	31.40	31.40	0.32%	50,788
Sep 18, 2026	31.15	32.40	31.15	31.30	31.30	0.32%	99,360
Sep 17, 2026	31.50	31.50	31.00	31.20	31.20	-0.64%	82,559
Sep 16, 2026	31.15	31.40	30.60	31.40	31.40	-	234,024
Sep 15, 2026	31.55	31.75	31.15	31.40	31.40	-0.95%	107,824
Sep 14, 2026	31.85	31.85	31.50	31.70	31.70	-0.63%	66,739
Sep 11, 2026	32.95	32.95	31.85	31.90	31.90	-1.54%	144,998
Sep 10, 2026	32.60	32.60	32.20	32.40	32.40	-0.92%	109,572
Sep 9, 2026	32.70	32.85	32.65	32.70	32.70	-0.15%	64,458
Sep 8, 2026	33.00	33.00	32.75	32.75	32.75	-0.76%	99,851
Sep 7, 2026	33.20	33.25	32.75	33.00	33.00	-0.30%	92,451
Sep 4, 2026	33.05	33.10	32.95	33.10	33.10	0.15%	33,516
Sep 3, 2026	33.10	33.15	33.00	33.05	33.05	0.15%	52,075
Sep 2, 2026	33.10	33.35	33.00	33.00	33.00	-0.60%	92,000
Sep 1, 2026	33.15	33.55	33.15	33.20	33.20	0.15%	79,830
Aug 31, 2026	33.05	33.20	33.00	33.15	33.15	-0.30%	38,717
Aug 28, 2026	33.15	33.30	33.10	33.25	33.25	0.30%	79,071
Aug 27, 2026	33.25	33.25	33.05	33.15	33.15	-0.30%	62,616
Aug 26, 2026	33.10	33.25	33.00	33.25	33.25	0.30%	52,407
Aug 25, 2026	33.30	33.35	33.00	33.15	33.15	-0.30%	40,000
Aug 24, 2026	33.30	33.30	33.00	33.25	33.25	-0.45%	149,742
Aug 21, 2026	33.10	33.40	33.10	33.40	33.40	-0.15%	40,042
Aug 20, 2026	33.15	33.45	33.05	33.45	33.45	1.06%	77,093
Aug 19, 2026	33.20	33.45	33.10	33.10	33.10	-0.45%	55,101
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