Taiwan - Delayed Quote TWD

Chia Chang Co., Ltd (4942.TW)

39.10

+0.05

+(0.13%)

At close: May 29 at 1:30:33 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	38.85	39.10	38.70	39.10	39.10	23,000
May 28, 2025	39.25	39.25	38.85	39.05	39.05	15,000
May 27, 2025	39.45	39.45	38.70	38.75	38.75	89,000
May 26, 2025	38.80	39.25	38.70	39.20	39.20	53,000
May 23, 2025	38.65	39.00	38.65	38.80	38.80	22,000
May 22, 2025	38.50	39.10	38.50	38.80	38.80	45,000
May 21, 2025	38.90	39.25	38.85	38.90	38.90	59,200
May 20, 2025	38.90	39.00	38.75	38.85	38.85	28,000
May 19, 2025	39.05	39.40	38.75	39.00	39.00	41,000
May 16, 2025	39.10	39.10	38.75	39.00	39.00	135,010
May 15, 2025	39.05	39.35	38.75	39.10	39.10	122,000
May 14, 2025	39.20	39.40	38.90	39.40	39.40	171,000
May 13, 2025	39.35	39.35	39.00	39.20	39.20	73,000
May 12, 2025	38.85	39.05	38.50	39.00	39.00	60,000
May 9, 2025	38.50	39.10	38.50	38.85	38.85	152,000
May 8, 2025	39.05	39.80	39.05	39.80	39.80	86,150
May 7, 2025	38.85	39.30	38.85	39.00	39.00	49,000
May 6, 2025	38.40	39.15	38.40	39.00	39.00	42,000
May 5, 2025	39.15	39.25	38.20	38.85	38.85	104,000
May 2, 2025	39.20	39.20	39.00	39.15	39.15	15,000
Apr 30, 2025	39.10	39.30	38.85	38.85	38.85	54,000
Apr 29, 2025	38.60	39.30	38.45	39.30	39.30	180,121
Apr 28, 2025	38.60	38.70	38.25	38.60	38.60	108,000
Apr 25, 2025	38.70	38.70	38.20	38.45	38.45	42,002
Apr 24, 2025	38.35	38.50	38.10	38.15	38.15	30,000
Apr 23, 2025	37.65	38.35	37.65	38.20	38.20	96,016
Apr 22, 2025	37.35	37.60	37.20	37.25	37.25	85,000
Apr 21, 2025	38.45	38.45	37.50	37.70	37.70	117,004
Apr 18, 2025	38.45	38.85	38.45	38.45	38.45	40,000
Apr 17, 2025	38.05	38.45	38.05	38.45	38.45	30,000
Apr 16, 2025	38.55	38.70	38.10	38.45	38.45	69,000
Apr 15, 2025	38.55	38.80	38.20	38.80	38.80	142,003
Apr 14, 2025	38.90	39.10	38.10	38.50	38.50	209,007
Apr 11, 2025	38.50	39.40	37.90	38.90	38.90	154,000
Apr 10, 2025	37.35	38.60	37.35	38.60	38.60	321,000
Apr 9, 2025	36.45	36.60	34.90	35.10	35.10	337,000
Apr 8, 2025	36.85	37.30	36.10	36.70	36.70	293,000
Apr 7, 2025	37.30	37.50	37.30	37.30	37.30	692,111
Apr 2, 2025	40.90	41.50	40.90	41.40	41.40	70,060
Apr 1, 2025	40.50	41.45	40.50	41.10	41.10	107,000
Mar 31, 2025	41.05	41.15	40.35	40.35	40.35	362,000
Mar 28, 2025	41.80	42.00	41.35	41.40	41.40	101,000
Mar 27, 2025	42.35	42.35	41.90	41.90	41.90	64,000
Mar 26, 2025	42.05	42.30	42.00	42.30	42.30	55,000
Mar 25, 2025	42.55	42.55	42.00	42.00	42.00	86,004
Mar 24, 2025	42.45	42.60	42.30	42.40	42.40	107,000
Mar 21, 2025	42.20	42.50	42.20	42.50	42.50	87,000
Mar 20, 2025	42.30	42.45	42.30	42.40	42.40	50,000
Mar 19, 2025	42.25	42.45	42.15	42.30	42.30	65,000
Mar 18, 2025	42.10	42.35	41.95	42.25	42.25	118,000
Mar 17, 2025	42.30	42.30	42.10	42.10	42.10	55,001
Mar 14, 2025	42.05	42.10	41.85	42.10	42.10	49,000
Mar 13, 2025	41.95	42.35	41.80	41.85	41.85	120,000
Mar 12, 2025	41.60	41.90	41.60	41.75	41.75	73,137
Mar 11, 2025	41.95	41.95	41.40	41.60	41.60	96,000
Mar 10, 2025	41.90	42.00	41.75	42.00	42.00	192,000
Mar 7, 2025	41.60	41.80	41.55	41.70	41.70	37,000
Mar 6, 2025	41.50	41.80	41.40	41.70	41.70	62,000
Mar 5, 2025	41.25	41.50	41.25	41.50	41.50	50,000
Mar 4, 2025	41.05	41.40	41.05	41.40	41.40	80,000
Mar 3, 2025	41.45	41.45	41.05	41.35	41.35	103,007
Feb 27, 2025	41.45	41.55	41.35	41.45	41.45	299,000
Feb 26, 2025	41.15	41.45	41.15	41.45	41.45	66,732
Feb 25, 2025	41.00	41.40	40.95	41.40	41.40	103,000
Feb 24, 2025	41.30	41.35	41.05	41.35	41.35	44,541
Feb 21, 2025	41.30	41.40	41.25	41.40	41.40	68,000
Feb 20, 2025	41.40	41.40	41.25	41.35	41.35	58,050
Feb 19, 2025	41.10	41.35	41.05	41.30	41.30	76,000
Feb 18, 2025	41.10	41.15	40.85	41.05	41.05	93,204
Feb 17, 2025	41.00	41.20	40.90	41.20	41.20	58,000
Feb 14, 2025	41.00	41.00	40.80	41.00	41.00	31,000
Feb 13, 2025	41.00	41.00	40.75	40.90	40.90	63,250
Feb 12, 2025	40.55	41.10	40.35	41.00	41.00	135,000
Feb 11, 2025	40.30	40.55	40.30	40.35	40.35	108,000
Feb 10, 2025	40.20	40.30	40.15	40.30	40.30	92,000
Feb 7, 2025	40.35	40.55	40.25	40.30	40.30	188,000
Feb 6, 2025	40.50	40.50	40.20	40.30	40.30	51,000
Feb 5, 2025	40.35	40.35	40.00	40.15	40.15	76,000
Feb 4, 2025	40.20	40.20	40.00	40.10	40.10	85,000
Feb 3, 2025	39.85	40.30	39.85	40.15	40.15	72,000
Jan 22, 2025	40.30	40.50	40.30	40.50	40.50	139,100
Jan 21, 2025	40.20	40.35	40.20	40.30	40.30	86,000
Jan 20, 2025	40.20	40.30	40.20	40.20	40.20	43,000
Jan 17, 2025	40.35	40.35	40.10	40.10	40.10	20,000
Jan 16, 2025	40.35	40.45	40.10	40.15	40.15	41,000
Jan 15, 2025	40.20	40.25	40.00	40.15	40.15	53,000
Jan 14, 2025	40.60	40.70	39.70	40.10	40.10	357,000
Jan 13, 2025	40.90	40.95	40.50	40.75	40.75	155,000
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	2.3 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

4935.TW Global Lighting Technologies Inc.

41.55

0.00%

3543.TW Jochu Technology Co., Ltd.

20.50

-1.91%

3168.TW Data Image Corporation

49.65

+0.10%

6226.TW Para Light Electronics Co., Ltd.

7.39

+0.41%

8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.

31.70

-1.25%

3206.TWO Kingstate Electronics Corp.

38.40

+0.92%

8240.TWO Wah Hong Industrial Corp.

33.80

-0.44%

8049.TWO Ampire Co., Ltd.

30.15

-1.47%

3038.TW Emerging Display Technologies Corp.

23.25

-0.21%

6405.TW Onano Industrial Corp.

25.55

-2.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chia Chang Co., Ltd (4942.TW)

Related Tickers