Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	35.750	35.750	35.400	35.650	35.650	19,000
2024-05-09	35.650	35.650	35.650	35.650	35.650	1,000
2024-05-08	35.750	35.800	35.550	35.600	35.600	9,000
2024-05-07	35.750	35.850	35.500	35.850	35.850	9,000
2024-05-06	35.850	35.950	35.700	35.950	35.950	23,000
2024-05-03	35.350	35.700	35.350	35.650	35.650	20,000
2024-05-02	35.100	35.400	35.100	35.350	35.350	21,000
2024-04-30	35.200	35.400	35.100	35.100	35.100	10,000
2024-04-29	35.500	35.500	35.200	35.200	35.200	11,000
2024-04-26	34.700	34.900	34.700	34.850	34.850	10,000
2024-04-25	34.850	34.900	34.800	34.800	34.800	9,000
2024-04-24	34.800	34.900	34.800	34.850	34.850	11,000
2024-04-23	34.800	34.850	34.800	34.800	34.800	16,000
2024-04-22	34.600	34.600	34.400	34.400	34.400	15,000
2024-04-19	35.000	35.000	34.600	34.600	34.600	35,000
2024-04-18	34.900	35.150	34.900	35.150	35.150	14,000
2024-04-17	34.950	35.100	34.950	35.000	35.000	11,000
2024-04-16	35.300	35.300	34.900	34.950	34.950	19,000
2024-04-15	35.750	35.750	35.450	35.500	35.500	31,000
2024-04-12	36.150	36.150	35.500	35.800	35.800	60,000
2024-04-11	36.150	36.150	36.150	36.150	36.150	5,000
2024-04-10	36.300	36.400	36.100	36.150	36.150	7,000
2024-04-09	36.100	36.100	36.000	36.100	36.100	8,000
2024-04-08	36.050	36.050	36.000	36.000	36.000	9,000
2024-04-03	36.000	36.300	36.000	36.000	36.000	17,000
2024-04-02	35.950	36.200	35.950	36.200	36.200	23,000
2024-04-01	36.100	36.100	36.000	36.100	36.100	12,000
2024-03-29	36.100	36.100	35.950	36.100	36.100	11,000
2024-03-28	36.200	36.200	35.900	36.000	36.000	10,000
2024-03-27	36.150	36.150	36.100	36.150	36.150	13,000
2024-03-26	36.650	36.650	36.650	36.650	36.650	93,040
2024-03-25	36.650	36.650	36.650	36.650	36.650	13,022
2024-03-22	36.500	36.800	36.450	36.650	36.650	10,000
2024-03-21	36.500	36.700	36.400	36.500	36.500	46,000
2024-03-20	36.300	36.300	36.300	36.300	36.300	19,385
2024-03-19	35.850	36.500	35.850	36.300	36.300	59,000
2024-03-18	35.900	35.900	35.900	35.900	35.900	11,029
2024-03-15	36.000	36.000	35.700	35.900	35.900	29,000
2024-03-14	35.950	36.000	35.900	35.900	35.900	30,000
2024-03-13	36.000	36.000	35.650	35.750	35.750	27,000
2024-03-12	36.000	36.000	35.550	36.000	36.000	27,000
2024-03-11	36.000	36.100	35.800	36.000	36.000	37,000
2024-03-08	36.500	36.500	36.100	36.100	36.100	30,000
2024-03-07	36.400	36.500	36.200	36.500	36.500	30,000
2024-03-06	36.250	36.500	36.250	36.450	36.450	45,000
2024-03-05	36.100	36.200	35.950	36.200	36.200	27,000
2024-03-04	36.200	36.200	35.800	36.100	36.100	35,000
2024-03-01	35.850	35.850	35.850	35.850	35.850	9,000
2024-02-29	36.250	36.250	35.900	35.900	35.900	14,000
2024-02-27	36.600	36.650	35.900	35.900	35.900	85,000
2024-02-26	36.950	36.950	36.050	36.450	36.450	86,000
2024-02-23	36.850	36.950	36.700	36.700	36.700	31,000
2024-02-22	36.950	37.000	36.800	36.850	36.850	46,000
2024-02-21	36.850	36.850	36.300	36.750	36.750	31,000
2024-02-20	36.950	37.000	36.600	37.000	37.000	29,000
2024-02-19	36.800	37.300	36.800	37.200	37.200	11,000
2024-02-16	36.800	36.900	36.550	36.850	36.850	29,000
2024-02-15	36.600	36.800	36.400	36.800	36.800	28,000
2024-02-05	36.850	36.850	36.250	36.600	36.600	7,000
2024-02-02	36.850	36.850	35.700	36.850	36.850	64,000

← NewerPage 11 of 21 · 1,220 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.