Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	36.950	36.950	36.850	36.850	36.850	4,000
2024-01-31	36.800	36.950	36.600	36.950	36.950	14,000
2024-01-30	36.500	36.800	36.500	36.800	36.800	19,000
2024-01-29	36.600	36.600	36.350	36.500	36.500	19,000
2024-01-26	36.600	36.650	36.550	36.600	36.600	9,000
2024-01-25	36.300	36.450	36.050	36.300	36.300	20,000
2024-01-24	36.250	36.250	36.050	36.250	36.250	9,000
2024-01-23	36.000	36.050	36.000	36.000	36.000	12,000
2024-01-22	35.900	36.000	35.900	35.950	35.950	6,000
2024-01-19	35.600	35.900	35.600	35.850	35.850	7,000
2024-01-18	35.400	35.600	35.250	35.600	35.600	19,000
2024-01-17	35.300	36.150	35.300	35.350	35.350	19,000
2024-01-16	36.000	36.000	35.500	35.650	35.650	20,000
2024-01-15	36.500	36.700	36.000	36.000	36.000	99,049
2024-01-12	37.150	37.150	36.400	36.500	36.500	56,000
2024-01-11	37.100	37.450	37.100	37.150	37.150	18,000
2024-01-10	37.750	37.750	37.500	37.550	37.550	22,000
2024-01-09	37.850	37.850	37.700	37.750	37.750	10,000
2024-01-08	38.000	38.000	37.850	37.850	37.850	12,000
2024-01-05	38.000	38.000	37.950	37.950	37.950	2,000
2024-01-04	37.700	37.750	37.650	37.750	37.750	10,000
2024-01-03	37.750	37.800	37.750	37.750	37.750	10,000
2024-01-02	37.750	37.750	37.750	37.750	37.750	1,000
2023-12-29	37.850	37.850	37.750	37.750	37.750	8,000
2023-12-28	37.700	37.850	37.700	37.850	37.850	5,000
2023-12-27	37.800	37.800	37.700	37.800	37.800	13,000
2023-12-26	37.850	37.850	37.750	37.800	37.800	13,000
2023-12-25	37.800	37.850	37.750	37.850	37.850	3,000
2023-12-22	37.750	38.050	37.700	38.050	38.050	11,000
2023-12-21	37.750	37.950	37.700	37.700	37.700	13,000
2023-12-20	37.750	37.800	37.750	37.800	37.800	2,000
2023-12-19	37.700	37.750	37.650	37.750	37.750	17,000
2023-12-18	37.850	37.850	37.750	37.750	37.750	17,000
2023-12-15	38.250	38.250	37.950	37.950	37.950	8,000
2023-12-14	37.900	38.450	37.800	38.100	38.100	44,000
2023-12-13	37.900	37.900	37.700	37.900	37.900	45,000
2023-12-12	37.950	38.000	37.900	37.900	37.900	35,000
2023-12-11	37.900	38.000	37.900	37.900	37.900	59,000
2023-12-08	38.200	38.500	38.200	38.400	38.400	15,000
2023-12-07	38.500	38.500	38.200	38.250	38.250	35,000
2023-12-06	38.550	38.600	38.450	38.500	38.500	9,000
2023-12-05	38.350	38.450	38.250	38.450	38.450	7,000
2023-12-04	38.100	38.550	38.100	38.550	38.550	31,000
2023-12-01	38.250	38.300	38.150	38.200	38.200	21,000
2023-11-30	38.200	38.200	38.100	38.150	38.150	18,000
2023-11-29	38.200	38.200	38.100	38.150	38.150	15,000
2023-11-28	38.200	38.200	38.100	38.200	38.200	15,000
2023-11-27	38.400	38.400	37.850	38.000	38.000	32,000
2023-11-24	38.550	38.950	38.500	38.500	38.500	36,000
2023-11-23	39.000	39.000	38.500	38.600	38.600	35,000
2023-11-22	38.250	38.650	38.100	38.250	38.250	29,000
2023-11-21	38.050	38.350	38.050	38.250	38.250	18,000
2023-11-20	38.150	38.200	37.950	38.050	38.050	24,000
2023-11-17	37.850	38.000	37.750	37.850	37.850	20,000
2023-11-16	37.850	38.000	37.800	37.850	37.850	22,000
2023-11-15	37.950	38.000	37.700	37.850	37.850	15,000
2023-11-14	38.050	38.050	37.700	37.700	37.700	34,000
2023-11-13	38.050	38.050	37.700	38.050	38.050	15,000
2023-11-10	38.150	38.150	38.050	38.050	38.050	6,000
2023-11-09	38.000	38.150	37.650	38.150	38.150	19,000

← NewerPage 12 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.