Chia Chang Co., Ltd - 4942.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	37.55	37.5	37.5	37.85	37.5	111,124
February 09, 2026	37.5	37.3	37.3	37.55	37.15	51,837
February 06, 2026	37.2	37.05	37.05	37.2	36.8	86,020
February 05, 2026	37.5	37.45	37.45	37.85	37.4	34,237
February 04, 2026	37.65	37.8	37.8	37.85	37.3	50,263
February 03, 2026	37.1	37.1	37.1	37.4	36.9	85,429
February 02, 2026	37.6	37	37	37.6	36.75	246,951
January 30, 2026	37.75	37.6	37.6	37.75	37.5	128,104
January 29, 2026	38	37.75	37.75	38.05	37.75	94,201
January 28, 2026	37.8	37.85	37.85	37.9	37.6	127,323
January 27, 2026	37.9	37.8	37.8	38.05	37.7	157,640
January 26, 2026	38.1	37.9	37.9	38.1	37.7	201,970
January 23, 2026	38.5	38.2	38.2	38.5	38	82,872
January 22, 2026	38.8	38.25	38.25	38.9	38.25	133,793
January 21, 2026	38.5	38.4	38.4	38.5	38	208,466
January 20, 2026	39	38.5	38.5	39	38.5	186,488
January 19, 2026	38.9	38.95	38.95	39.15	38.85	158,378
January 16, 2026	38.95	38.95	38.95	39.05	38.85	107,417
January 15, 2026	38.9	38.9	38.9	38.95	38.7	97,706
January 14, 2026	38.7	38.8	38.8	38.95	38.65	175,574
January 13, 2026	38.6	38.3	38.3	38.65	37.8	691,138
January 12, 2026	39.3	39	39	39.35	38.75	373,559
January 09, 2026	39.3	39.7	39.7	39.7	39.3	34,749
January 08, 2026	39.85	39.7	39.7	39.85	39.55	67,929
January 07, 2026	40	39.85	39.85	40.1	39.8	114,144
January 06, 2026	39.5	39.8	39.8	40.05	39.15	166,063
January 05, 2026	38.7	39.35	39.35	39.55	38.7	304,235
January 02, 2026	39.1	38.65	38.65	39.1	38	345,042
December 31, 2025	39.2	39.1	39.1	39.2	39	79,497
December 30, 2025	38.8	39.3	39.3	39.3	38.8	71,347
December 29, 2025	39.25	39.2	39.2	39.3	38.9	110,533
December 26, 2025	39.1	39.35	39.35	39.5	39.1	121,212
December 24, 2025	39.2	39.05	39.05	39.5	39.05	41,427
December 23, 2025	39.3	39.2	39.2	39.35	39.1	35,100
December 22, 2025	39	39.25	39.25	39.35	39	51,201
December 19, 2025	39.15	39	39	39.15	38.9	100,771
December 18, 2025	39.1	39.15	39.15	39.2	39	47,199
December 17, 2025	38.9	39.1	39.1	39.5	38.7	121,350
December 16, 2025	39.05	38.9	38.9	39.05	38.45	166,965
December 15, 2025	39.1	39.45	39.45	39.45	39	128,117
December 12, 2025	38.95	39.15	39.15	39.45	38.95	118,308
December 11, 2025	39.45	38.95	38.95	39.45	38.9	99,643
December 10, 2025	39.9	39	39	39.9	38.9	513,951
December 09, 2025	38.9	39.15	39.15	39.5	38.65	426,612
December 08, 2025	37.95	37.85	37.85	37.95	37.65	79,713
December 05, 2025	38	38.05	38.05	38.05	37.8	53,024
December 04, 2025	38.45	38.05	38.05	38.5	37.95	65,412
December 03, 2025	37.9	38.15	38.15	38.45	37.9	47,316
December 02, 2025	38	38.05	38.05	38.1	37.85	22,229
December 01, 2025	37.95	37.85	37.85	38.2	37.75	79,547
November 28, 2025	38.25	38.1	38.1	38.35	38.1	39,510
November 27, 2025	38.45	38	38	38.45	37.9	89,240
November 26, 2025	38.05	38.3	38.3	38.45	38	95,378
November 25, 2025	38.05	37.95	37.95	38.05	37.65	76,070
November 24, 2025	38.05	37.8	37.8	38.2	37.5	99,283
November 21, 2025	37.6	37.55	37.55	37.75	37.15	159,793
November 20, 2025	38	37.7	37.7	38.1	37.6	167,551
November 19, 2025	38.4	37.6	37.6	38.4	37.2	182,091
November 18, 2025	38.8	38.05	38.05	39	38.05	364,966
November 17, 2025	39.1	39.35	39.35	39.8	38.4	401,457

Chia Chang Co., Ltd (4942.TW) TAI