Chia Ta World Co., Ltd. - 2033.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.2	17.05	17.05	17.2	17	47,390
October 16, 2025	17.1	17.15	17.15	17.3	16.95	60,079
October 15, 2025	17.35	17.1	17.1	17.4	17	163,748
October 14, 2025	17.9	17.35	17.35	18.2	17.35	150,879
October 13, 2025	17.7	17.95	17.95	17.95	17.4	50,857
October 09, 2025	17.8	18	18	18.1	17.8	78,247
October 08, 2025	18.05	17.75	17.75	18.05	17.65	157,546
October 07, 2025	18.15	18.05	18.05	18.2	18	119,330
October 03, 2025	19.05	18.2	18.2	19.05	18	407,544
October 02, 2025	21	19.05	19.05	21	19	656,765
October 01, 2025	21.9	21	21	22.45	20.6	895,951
September 30, 2025	20.45	21.9	21.9	22.2	20.4	341,585
September 29, 2025	20.35	20.35	20.35	20.35	20.35	0
September 26, 2025	21.55	20.35	20.35	21.7	20	988,468
September 25, 2025	20.45	21.45	21.45	21.45	20.45	531,248
September 24, 2025	19.1	19.5	19.5	20.65	19	339,978
September 23, 2025	17.85	19.4	19.4	19.4	17.7	366,430
September 22, 2025	17.7	17.65	17.65	18.1	17.45	82,067
September 19, 2025	17.95	17.65	17.65	17.95	17.6	13,334
September 18, 2025	17.65	17.65	17.65	17.7	17.4	42,050
September 17, 2025	17.65	17.55	17.55	17.7	17.45	9,000
September 16, 2025	17.8	17.5	17.5	17.8	17.4	38,050
September 15, 2025	18.4	17.6	17.6	18.4	17.4	91,003
September 12, 2025	18.85	18.4	18.4	19.35	18.35	174,002
September 11, 2025	18.35	18.9	18.9	18.9	18.35	130,670
September 10, 2025	18.4	18.3	18.3	18.45	18.2	71,350
September 09, 2025	18.3	18.25	18.25	18.6	18.15	71,274
September 08, 2025	18.35	18.3	18.3	18.45	18.25	54,102
September 05, 2025	18.2	18.3	18.3	19.1	18.2	199,603
September 04, 2025	17	18.2	18.2	18.45	17	212,332
September 03, 2025	16.65	17.05	17.05	17.3	16.55	70,760
September 02, 2025	16.6	16.5	16.5	16.8	16.5	28,634
September 01, 2025	16.7	16.5	16.5	16.8	16.5	64,011
August 29, 2025	16.55	16.5	16.5	16.75	16.4	67,254
August 28, 2025	16.45	16.35	16.35	16.45	16.35	35,010
August 27, 2025	16.3	16.3	16.3	16.5	16.3	29,073
August 26, 2025	16.4	16.25	16.25	16.45	16.15	55,207
August 25, 2025	16.65	16.25	16.25	16.7	16.15	57,239
August 22, 2025	16.15	16.3	16.3	16.5	16.15	37,956
August 21, 2025	16	16.2	16.2	16.65	15.85	73,030
August 20, 2025	16.15	15.85	15.85	16.35	15.8	70,084
August 19, 2025	16.55	16.15	16.15	16.6	16.15	106,533
August 18, 2025	15.95	16.3	16.3	16.5	15.95	100,430
August 15, 2025	16	15.95	15.95	16.1	15.85	34,000
August 14, 2025	16	16	16	16.5	16	37,087
August 13, 2025	16.25	16.15	16.15	16.6	16.05	43,056
August 12, 2025	16.05	16.2	16.2	16.25	16.05	29,477
August 11, 2025	16.3	16	16	16.3	16	31,713
August 08, 2025	15.9	16	16	16.5	15.9	99,654
August 07, 2025	15.85	16	16	16.3	15.85	71,615
August 06, 2025	15.55	16	15.8	16.3	15.55	174,687
August 05, 2025	15.55	15.55	15.36	15.7	15.35	61,035
August 04, 2025	15.35	15.3	15.11	15.35	15.1	87,881
August 01, 2025	15.2	15.2	15.2	15.5	14.8	206,457
July 31, 2025	15.5	15.25	15.25	15.5	15.2	133,265
July 30, 2025	15.45	15.35	15.35	15.45	15.2	58,055
July 29, 2025	15.7	15.3	15.3	15.7	15.3	48,533
July 28, 2025	15.8	15.5	15.5	15.8	15.4	63,129
July 25, 2025	15.65	15.65	15.65	16.05	15.65	117,274
July 24, 2025	15.5	15.6	15.6	15.75	15.5	74,180

Chia Ta World Co., Ltd. (2033.TW) TAI