Taiwan - Delayed Quote TWD

Chia Chang Co., Ltd (4942.TW)

Compare
41.00
+0.20
+(0.49%)
At close: January 10 at 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.05 41.10 40.80 41.00 41.00 94,000
Jan 9, 2025 41.05 41.05 40.75 40.80 40.80 44,000
Jan 8, 2025 41.00 41.05 40.70 41.05 41.05 96,000
Jan 7, 2025 41.10 41.15 40.80 40.80 40.80 83,211
Jan 6, 2025 41.35 41.40 41.00 41.05 41.05 55,000
Jan 3, 2025 41.60 41.60 40.85 41.20 41.20 79,000
Jan 2, 2025 41.05 41.45 40.90 41.25 41.25 48,018
Dec 31, 2024 41.05 41.45 41.05 41.35 41.35 38,000
Dec 30, 2024 41.10 41.40 41.00 41.15 41.15 50,361
Dec 27, 2024 41.60 41.60 41.00 41.05 41.05 73,000
Dec 26, 2024 41.25 41.55 41.00 41.50 41.50 61,008
Dec 25, 2024 41.45 41.50 40.90 41.30 41.30 116,000
Dec 24, 2024 41.40 41.45 41.15 41.45 41.45 36,000
Dec 23, 2024 41.20 41.60 41.20 41.30 41.30 56,000
Dec 20, 2024 41.30 41.55 41.15 41.25 41.25 74,407
Dec 19, 2024 41.20 41.65 41.20 41.55 41.55 50,000
Dec 18, 2024 41.20 42.20 41.20 42.00 42.00 159,003
Dec 17, 2024 41.20 41.55 41.05 41.40 41.40 55,000
Dec 16, 2024 40.65 41.60 40.55 41.55 41.55 171,000
Dec 13, 2024 41.15 41.35 40.65 40.65 40.65 87,649
Dec 12, 2024 40.75 41.60 40.75 41.60 41.60 141,025
Dec 11, 2024 41.00 41.00 40.70 40.70 40.70 80,020
Dec 10, 2024 41.10 41.15 40.75 40.90 40.90 188,000
Dec 9, 2024 41.30 41.70 41.10 41.15 41.15 123,060
Dec 6, 2024 41.15 42.05 41.10 41.55 41.55 197,000
Dec 5, 2024 41.10 41.35 41.10 41.20 41.20 37,000
Dec 4, 2024 41.70 41.70 40.80 41.10 41.10 254,000
Dec 3, 2024 41.75 41.75 41.40 41.45 41.45 67,000
Dec 2, 2024 41.40 41.65 41.20 41.45 41.45 42,000
Nov 29, 2024 41.10 41.55 41.10 41.20 41.20 45,071
Nov 28, 2024 41.80 41.80 41.30 41.30 41.30 72,040
Nov 27, 2024 41.40 42.05 41.20 42.00 42.00 106,032
Nov 26, 2024 40.90 42.15 40.90 41.85 41.85 328,000
Nov 25, 2024 41.20 41.20 40.75 41.10 41.10 31,000
Nov 22, 2024 41.30 41.70 41.05 41.05 41.05 116,001
Nov 21, 2024 40.10 42.00 40.10 41.60 41.60 283,049
Nov 20, 2024 40.35 40.35 40.35 40.35 40.35 103,635
Nov 19, 2024 40.00 40.55 40.00 40.30 40.30 137,000
Nov 18, 2024 40.60 40.65 40.10 40.10 40.10 194,010
Nov 15, 2024 40.60 40.95 40.60 40.60 40.60 254,030
Nov 14, 2024 41.05 41.30 40.50 40.60 40.60 1,039,048
Nov 13, 2024 42.30 42.70 42.30 42.40 42.40 92,201
Nov 12, 2024 42.50 42.65 42.30 42.40 42.40 275,000
Nov 11, 2024 42.55 42.90 42.35 42.60 42.60 270,045
Nov 8, 2024 42.90 42.95 42.50 42.55 42.55 118,054
Nov 7, 2024 42.65 43.05 42.65 42.80 42.80 106,059
Nov 6, 2024 42.70 42.90 42.60 42.75 42.75 91,000
Nov 5, 2024 42.90 42.90 42.70 42.70 42.70 69,154
Nov 4, 2024 43.10 43.10 42.60 42.85 42.85 91,135
Nov 1, 2024 42.60 43.30 42.40 43.30 43.30 166,000
Oct 30, 2024 43.85 43.85 42.80 42.90 42.90 195,000
Oct 29, 2024 43.65 43.65 43.15 43.45 43.45 134,000
Oct 28, 2024 43.80 44.00 43.40 44.00 44.00 125,000
Oct 25, 2024 43.55 43.80 43.20 43.80 43.80 164,000
Oct 24, 2024 43.80 44.00 43.50 43.55 43.55 126,000
Oct 23, 2024 43.30 44.00 43.20 44.00 44.00 281,070
Oct 22, 2024 43.10 43.15 43.00 43.15 43.15 81,000
Oct 21, 2024 43.05 43.45 43.05 43.10 43.10 87,000
Oct 18, 2024 42.85 43.20 42.85 43.00 43.00 78,000
Oct 17, 2024 43.10 43.20 43.00 43.00 43.00 55,007
Oct 16, 2024 42.30 43.15 42.30 43.10 43.10 205,000
Oct 15, 2024 43.25 43.60 42.65 42.65 42.65 187,135
Oct 14, 2024 43.25 43.45 43.25 43.25 43.25 83,100
Oct 11, 2024 43.75 43.80 43.40 43.40 43.40 81,045
Oct 9, 2024 44.15 44.20 43.60 43.75 43.75 158,008
Oct 8, 2024 44.20 44.80 44.20 44.45 44.45 61,020
Oct 7, 2024 44.65 44.70 44.50 44.60 44.60 35,045
Oct 4, 2024 44.50 44.70 44.20 44.70 44.70 80,000
Oct 1, 2024 44.40 44.60 44.40 44.50 44.50 96,000
Sep 30, 2024 44.45 44.65 44.45 44.55 44.55 73,049
Sep 27, 2024 44.70 44.70 44.45 44.65 44.65 111,000
Sep 26, 2024 44.45 44.70 44.35 44.50 44.50 113,000
Sep 25, 2024 44.90 44.95 44.30 44.35 44.35 217,012
Sep 24, 2024 44.50 44.85 44.40 44.70 44.70 186,000
Sep 23, 2024 44.70 44.85 44.45 44.70 44.70 302,175
Sep 20, 2024 44.60 44.80 44.00 44.10 44.10 227,160
Sep 19, 2024 44.25 45.00 43.90 44.50 44.50 430,001
Sep 18, 2024 42.95 44.85 42.95 44.25 44.25 550,000
Sep 16, 2024 42.50 42.90 42.50 42.85 42.85 110,058
Sep 13, 2024 42.10 42.45 41.95 42.45 42.45 85,000
Sep 12, 2024 42.40 42.65 42.25 42.30 42.30 143,000
Sep 11, 2024 42.00 42.25 42.00 42.05 42.05 128,000
Sep 10, 2024 42.35 42.45 41.80 42.05 42.05 199,000
Sep 9, 2024 42.00 42.40 42.00 42.20 42.20 143,000
Sep 6, 2024 43.00 43.00 42.45 42.75 42.75 99,000
Sep 5, 2024 43.25 43.40 42.60 42.75 42.75 155,009
Sep 4, 2024 43.00 43.00 42.40 42.85 42.85 466,009
Sep 3, 2024 43.80 44.10 43.75 43.80 43.80 99,023
Sep 2, 2024 43.80 43.95 43.70 43.95 43.95 97,991
Aug 30, 2024 43.75 43.80 43.60 43.70 43.70 109,000
Aug 29, 2024 43.40 43.65 43.40 43.60 43.60 75,135
Aug 28, 2024 43.30 43.55 43.30 43.50 43.50 66,000
Aug 27, 2024 43.25 43.40 43.10 43.30 43.30 76,000
Aug 26, 2024 43.20 43.45 43.20 43.30 43.30 141,000
Aug 23, 2024 43.10 43.10 42.85 43.10 43.10 72,001
Aug 22, 2024 43.00 43.15 42.95 43.10 43.10 69,000
Aug 21, 2024 43.10 43.20 42.80 42.85 42.85 145,065
Aug 20, 2024 43.00 43.25 42.90 42.95 42.95 117,054
Aug 19, 2024 42.95 44.00 42.60 42.90 42.90 202,000
Aug 16, 2024 42.80 43.15 42.75 42.95 42.95 210,010
Aug 15, 2024 42.75 43.15 42.70 42.75 42.75 323,000
Aug 14, 2024 43.15 43.45 42.70 42.75 42.75 652,195
Aug 13, 2024 41.90 42.00 41.60 41.75 41.75 156,959
Aug 12, 2024 41.65 42.10 41.60 41.85 41.85 282,000
Aug 9, 2024 41.40 41.90 41.35 41.60 41.60 505,000
Aug 8, 2024 40.55 41.95 40.55 41.55 41.55 272,000
Aug 7, 2024 39.95 41.40 39.80 41.15 41.15 238,000
Aug 6, 2024 40.50 40.60 38.85 39.95 39.95 515,016
Aug 5, 2024 42.80 42.80 40.00 40.15 40.15 566,182
Aug 2, 2024 43.70 43.70 43.10 43.25 43.25 300,002
Aug 1, 2024 43.85 43.90 43.60 43.85 43.85 152,100
Jul 31, 2024 2.30 Dividend
Jul 31, 2024 43.10 43.65 43.10 43.30 43.30 695,005
Jul 30, 2024 45.55 45.65 45.30 45.60 43.30 779,100
Jul 29, 2024 45.50 45.60 45.40 45.50 43.21 331,341
Jul 26, 2024 45.00 45.40 44.80 45.30 43.02 502,080
Jul 23, 2024 45.55 45.85 45.50 45.55 43.25 302,000
Jul 22, 2024 45.80 46.05 45.35 45.55 43.25 595,027
Jul 19, 2024 46.65 46.65 45.95 45.95 43.63 396,001
Jul 18, 2024 46.70 46.80 46.60 46.65 44.30 128,000
Jul 17, 2024 47.05 47.05 46.85 46.95 44.58 178,000
Jul 16, 2024 47.15 47.30 47.00 47.05 44.68 126,000
Jul 15, 2024 47.15 47.15 46.85 47.05 44.68 164,000
Jul 12, 2024 47.10 47.20 46.80 47.15 44.77 221,000
Jul 11, 2024 46.60 47.40 46.60 47.15 44.77 252,748
Jul 10, 2024 46.50 46.90 46.45 46.65 44.30 185,042
Jul 9, 2024 47.45 47.45 46.35 46.45 44.11 560,410
Jul 8, 2024 47.85 48.05 47.35 47.45 45.06 362,054
Jul 5, 2024 47.55 47.90 47.55 47.80 45.39 283,090
Jul 4, 2024 47.50 47.70 47.50 47.55 45.15 177,002
Jul 3, 2024 47.35 47.50 47.35 47.45 45.06 150,259
Jul 2, 2024 47.40 47.40 47.20 47.30 44.91 120,092
Jul 1, 2024 47.40 47.45 47.15 47.30 44.91 84,037
Jun 28, 2024 46.90 47.40 46.90 47.25 44.87 155,000
Jun 27, 2024 46.65 47.10 46.65 47.05 44.68 142,000
Jun 26, 2024 47.00 47.20 46.95 47.05 44.68 166,000
Jun 25, 2024 47.15 47.15 46.70 47.00 44.63 212,093
Jun 24, 2024 46.60 47.40 46.40 47.10 44.72 474,000
Jun 21, 2024 46.40 46.65 46.30 46.55 44.20 116,000
Jun 20, 2024 46.40 46.55 46.35 46.50 44.15 130,000
Jun 19, 2024 46.50 46.60 46.35 46.40 44.06 112,138
Jun 18, 2024 46.55 46.60 46.45 46.60 44.25 158,160
Jun 17, 2024 46.60 46.60 46.35 46.50 44.15 89,320
Jun 14, 2024 46.45 46.70 46.45 46.60 44.25 190,070
Jun 13, 2024 46.60 46.60 46.30 46.50 44.15 99,014
Jun 12, 2024 46.40 46.60 46.15 46.60 44.25 138,000
Jun 11, 2024 46.60 46.70 46.40 46.45 44.11 116,036
Jun 7, 2024 46.45 46.60 46.30 46.55 44.20 196,321
Jun 6, 2024 46.60 46.60 46.20 46.20 43.87 171,000
Jun 5, 2024 46.40 46.55 46.20 46.50 44.15 105,000
Jun 4, 2024 46.40 46.45 46.20 46.30 43.96 84,000
Jun 3, 2024 46.15 46.55 46.15 46.40 44.06 200,000
May 31, 2024 46.40 46.55 46.05 46.20 43.87 122,000
May 30, 2024 46.55 46.60 46.15 46.40 44.06 156,000
May 29, 2024 46.60 46.80 46.30 46.55 44.20 186,029
May 28, 2024 46.20 46.65 46.20 46.60 44.25 192,000
May 27, 2024 46.40 46.60 46.15 46.60 44.25 274,000
May 24, 2024 45.75 46.25 45.75 46.10 43.77 140,100
May 23, 2024 46.15 46.30 45.65 45.70 43.39 299,966
May 22, 2024 46.45 46.50 46.05 46.25 43.92 234,065
May 21, 2024 46.65 46.70 45.80 46.00 43.68 289,100
May 20, 2024 46.70 46.95 46.55 46.65 44.30 241,050
May 17, 2024 47.30 47.30 46.45 46.65 44.30 455,000
May 16, 2024 46.80 47.20 46.70 47.20 44.82 675,170
May 15, 2024 46.20 46.50 46.10 46.50 44.15 485,096
May 14, 2024 45.80 46.00 45.80 45.80 43.49 129,192
May 13, 2024 46.00 46.10 45.70 45.95 43.63 132,061
May 10, 2024 45.40 46.40 45.35 46.00 43.68 194,018
May 9, 2024 45.80 45.90 45.40 45.40 43.11 253,000
May 8, 2024 45.85 45.90 45.45 45.75 43.44 190,010
May 7, 2024 46.10 46.20 45.70 45.85 43.54 219,000
May 6, 2024 45.95 46.15 45.95 46.10 43.77 153,010
May 3, 2024 45.85 46.15 45.75 45.95 43.63 234,000
May 2, 2024 45.80 45.95 45.55 45.60 43.30 238,050
Apr 30, 2024 45.85 46.00 45.75 45.80 43.49 181,046
Apr 29, 2024 45.80 45.95 45.70 45.95 43.63 211,005
Apr 26, 2024 45.75 45.90 45.70 45.85 43.54 98,000
Apr 25, 2024 45.95 45.95 45.65 45.65 43.35 96,000
Apr 24, 2024 45.95 46.00 45.80 45.90 43.58 165,000
Apr 23, 2024 45.75 45.80 45.35 45.75 43.44 191,080
Apr 22, 2024 45.25 45.45 45.05 45.15 42.87 188,000
Apr 19, 2024 45.40 45.80 44.75 45.25 42.97 288,000
Apr 18, 2024 44.70 46.00 44.60 45.80 43.49 282,000
Apr 17, 2024 44.55 44.90 44.50 44.80 42.54 88,199
Apr 16, 2024 45.10 45.10 44.35 44.40 42.16 577,000
Apr 15, 2024 45.50 45.60 45.10 45.30 43.02 132,104
Apr 12, 2024 45.60 45.70 45.50 45.50 43.21 171,089
Apr 11, 2024 46.00 46.00 45.45 45.60 43.30 140,056
Apr 10, 2024 45.90 46.00 45.70 46.00 43.68 270,028
Apr 9, 2024 45.70 46.20 45.65 45.90 43.58 427,144
Apr 8, 2024 45.50 45.90 45.50 45.55 43.25 151,300
Apr 3, 2024 45.25 45.60 45.25 45.50 43.21 96,132
Apr 2, 2024 45.40 45.70 45.20 45.65 43.35 239,250
Apr 1, 2024 45.00 45.50 45.00 45.45 43.16 115,045
Mar 29, 2024 45.15 45.15 44.90 45.10 42.83 164,000
Mar 28, 2024 45.20 45.40 45.05 45.10 42.83 133,100
Mar 27, 2024 45.15 45.20 45.00 45.10 42.83 144,039
Mar 26, 2024 45.60 45.60 44.70 45.15 42.87 410,565
Mar 25, 2024 45.80 45.80 45.25 45.30 43.02 249,070
Mar 22, 2024 45.85 46.20 45.65 45.80 43.49 428,040
Mar 21, 2024 45.85 45.95 45.40 45.40 43.11 350,060
Mar 20, 2024 45.55 45.75 45.40 45.60 43.30 259,330
Mar 19, 2024 44.90 45.40 44.90 45.35 43.06 276,000
Mar 18, 2024 44.90 44.95 44.60 44.95 42.68 214,163
Mar 15, 2024 44.70 44.95 44.50 44.70 42.45 197,163
Mar 14, 2024 44.75 45.00 44.50 44.70 42.45 251,135
Mar 13, 2024 45.00 45.30 44.65 45.00 42.73 330,100
Mar 12, 2024 44.20 45.10 44.20 45.05 42.78 358,028
Mar 11, 2024 44.90 45.15 44.40 44.40 42.16 369,010
Mar 8, 2024 45.50 45.70 44.60 44.90 42.64 1,120,000
Mar 7, 2024 46.95 47.15 46.10 46.20 43.87 682,844
Mar 6, 2024 47.00 47.30 46.50 46.85 44.49 1,100,500
Mar 5, 2024 45.70 47.80 45.70 47.45 45.06 2,947,372
Mar 4, 2024 44.60 45.45 44.30 45.35 43.06 1,167,000
Mar 1, 2024 43.80 44.60 43.70 44.30 42.07 682,300
Feb 29, 2024 43.45 43.70 43.40 43.55 41.35 145,000
Feb 27, 2024 43.65 43.80 43.35 43.45 41.26 239,136
Feb 26, 2024 43.85 43.95 43.65 43.80 41.59 221,354
Feb 23, 2024 43.60 44.05 43.60 43.80 41.59 231,000
Feb 22, 2024 44.00 44.00 43.40 43.45 41.26 398,000
Feb 21, 2024 43.85 43.95 43.80 43.90 41.69 153,100
Feb 20, 2024 43.75 44.05 43.75 43.90 41.69 287,205
Feb 19, 2024 43.30 43.90 43.15 43.80 41.59 350,000
Feb 16, 2024 42.55 43.40 42.55 43.35 41.16 289,000
Feb 15, 2024 42.75 42.90 42.50 42.65 40.50 289,000
Feb 5, 2024 42.70 42.70 42.30 42.45 40.31 274,000
Feb 2, 2024 42.90 42.95 42.65 42.70 40.55 95,000
Feb 1, 2024 42.70 42.85 42.65 42.70 40.55 113,000
Jan 31, 2024 42.70 42.85 42.65 42.70 40.55 90,070
Jan 30, 2024 42.80 42.85 42.70 42.70 40.55 77,120
Jan 29, 2024 42.80 42.80 42.65 42.80 40.64 55,000
Jan 26, 2024 42.95 42.95 42.75 42.75 40.59 84,000
Jan 25, 2024 42.70 42.90 42.60 42.70 40.55 182,000
Jan 24, 2024 42.60 42.90 42.60 42.70 40.55 80,000
Jan 23, 2024 42.70 42.70 42.55 42.60 40.45 87,009
Jan 22, 2024 42.75 42.80 42.60 42.75 40.59 85,030
Jan 19, 2024 42.50 42.70 42.25 42.60 40.45 96,000
Jan 18, 2024 42.05 42.40 42.05 42.35 40.21 159,031
Jan 17, 2024 43.05 43.05 42.00 42.00 39.88 389,020
Jan 16, 2024 42.85 42.85 42.55 42.65 40.50 126,000
Jan 15, 2024 42.75 42.80 42.65 42.70 40.55 128,030
Jan 12, 2024 42.85 42.85 42.60 42.70 40.55 130,010
Jan 11, 2024 42.75 42.85 42.65 42.85 40.69 195,000
Jan 10, 2024 42.95 42.95 42.70 42.85 40.69 91,000

Related Tickers

3168.TW Data Image Corporation
46.50
+1.53%
 
3543.TW Jochu Technology Co., Ltd.
22.80
-0.87%
 
4935.TW Global Lighting Technologies Inc.
58.50
-0.51%
 
5356.TWO Sirtec International Co.,Ltd.
29.70
-1.16%
 
8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
33.50
-0.59%
 
3206.TWO Kingstate Electronics Corp.
42.10
-0.94%
 
6916.TW Winstar Display Co., Ltd.
23.05
-1.50%
 
8049.TWO Ampire Co., Ltd.
32.25
+1.42%
 
3038.TW Emerging Display Technologies Corp.
26.50
-0.38%
 
3426.TWO Tai Shing Electronics Components Corporation
48.80
-0.10%