Chime Ball Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	36.400	36.400	33.450	33.750	33.750	190,000
2024-08-02	37.600	37.600	37.000	37.150	37.150	60,000
2024-08-01	37.650	38.000	37.600	37.700	37.700	30,000
2024-07-31	38.000	38.000	37.400	37.800	37.800	29,000
2024-07-30	37.700	38.250	36.200	38.250	38.250	43,000
2024-07-29	38.250	38.250	37.750	37.800	37.800	32,000
2024-07-26	38.450	38.450	38.000	38.250	38.250	50,000
2024-07-25	38.700	38.700	38.700	38.700	38.700	0
2024-07-24	38.700	38.700	38.700	38.700	38.700	0
2024-07-23	38.600	40.000	38.600	38.700	38.700	54,000
2024-07-22	38.200	38.450	37.800	38.450	38.450	32,000
2024-07-19	39.350	39.350	38.300	38.300	38.300	136,000
2024-07-18	39.650	39.750	38.650	38.950	38.950	98,000
2024-07-17	40.200	40.200	39.650	39.650	39.650	100,000
2024-07-16	41.300	41.300	40.200	40.200	40.200	72,000
2024-07-15	40.400	41.500	40.050	41.300	41.300	159,000
2024-07-12	39.600	40.450	39.600	40.400	40.400	75,000
2024-07-11	40.000	40.300	39.600	39.700	39.700	352,000
2024-07-10	42.100	42.500	41.450	41.750	41.750	171,000
2024-07-09	42.050	42.250	40.050	42.050	42.050	356,000
2024-07-08	41.900	43.050	41.550	42.250	41.252	483,000
2024-07-05	40.450	42.300	40.450	42.050	41.057	756,000
2024-07-04	42.500	45.700	40.000	40.000	39.055	2,282,000
2024-07-03	38.000	41.550	37.850	41.550	40.568	680,000
2024-07-02	37.800	37.900	37.700	37.800	37.800	20,000
2024-07-01	37.750	38.000	37.750	37.800	37.800	12,000
2024-06-28	37.750	37.750	37.300	37.750	37.750	15,000
2024-06-27	37.200	37.200	37.200	37.200	37.200	1,000
2024-06-26	37.400	37.450	37.100	37.200	37.200	26,000
2024-06-25	37.050	37.500	37.050	37.350	37.350	6,000
2024-06-24	37.550	37.550	37.400	37.400	37.400	29,000
2024-06-21	37.950	38.000	37.450	37.500	37.500	19,000
2024-06-20	37.500	37.500	37.400	37.450	37.450	15,000
2024-06-19	37.800	37.800	37.350	37.600	37.600	30,000
2024-06-18	37.750	37.950	37.750	37.850	37.850	16,000
2024-06-17	37.500	38.500	37.500	37.750	37.750	74,000
2024-06-14	38.000	38.000	37.050	37.800	37.800	91,000
2024-06-13	38.050	38.050	37.900	38.000	38.000	28,000
2024-06-12	38.050	38.200	37.950	38.050	38.050	82,000
2024-06-11	38.400	38.550	38.100	38.300	38.300	36,000
2024-06-07	37.600	38.100	37.600	38.100	38.100	33,000
2024-06-06	37.300	37.500	37.300	37.500	37.500	18,000
2024-06-05	37.250	37.400	37.100	37.300	37.300	25,000
2024-06-04	36.900	37.300	36.900	37.300	37.300	20,000
2024-06-03	36.950	37.200	36.950	37.200	37.200	16,000
2024-05-31	37.100	37.200	36.700	36.850	36.850	55,000
2024-05-30	36.750	36.950	36.550	36.700	36.700	7,000
2024-05-29	36.850	36.850	36.700	36.750	36.750	14,000
2024-05-28	37.200	37.200	36.400	36.900	36.900	64,000
2024-05-27	36.500	37.150	36.350	37.000	37.000	58,000
2024-05-24	35.700	36.950	35.550	36.400	36.400	44,000
2024-05-23	35.600	35.800	35.500	35.700	35.700	35,000
2024-05-22	35.500	35.750	35.450	35.550	35.550	14,000
2024-05-21	35.350	35.500	35.300	35.500	35.500	6,000
2024-05-20	35.850	35.850	35.300	35.350	35.350	44,000
2024-05-17	35.650	35.900	35.650	35.900	35.900	3,000
2024-05-16	35.850	35.850	35.550	35.800	35.800	5,000
2024-05-15	35.500	35.800	35.500	35.700	35.700	19,000
2024-05-14	35.550	35.550	35.250	35.300	35.300	21,000
2024-05-13	35.700	35.750	35.700	35.750	35.750	6,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4675 TWD
2025-07-10	0.5011 TWD
2024-07-09	0.9981 TWD
2023-07-05	2.0260 TWD
2022-07-04	2.0000 TWD
2021-07-23	0.5000 TWD
2020-07-08	1.2500 TWD
2019-07-08	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.