Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	38.000	38.150	37.650	38.150	38.150	19,000
2023-11-08	38.000	38.150	38.000	38.050	38.050	14,000
2023-11-07	38.000	38.000	37.900	37.950	37.950	9,000
2023-11-06	38.100	38.100	37.800	37.900	37.900	11,000
2023-11-03	37.850	37.950	37.650	37.950	37.950	18,000
2023-11-02	37.700	37.800	37.600	37.800	37.800	9,000
2023-11-01	37.750	37.750	37.600	37.600	37.600	16,000
2023-10-31	38.250	38.250	37.750	37.750	37.750	22,000
2023-10-30	38.300	38.300	38.250	38.250	38.250	4,000
2023-10-27	38.300	38.300	38.050	38.300	38.300	21,000
2023-10-26	38.200	38.300	38.050	38.300	38.300	26,000
2023-10-25	38.550	38.650	38.100	38.200	38.200	42,000
2023-10-24	38.250	38.250	38.000	38.250	38.250	9,000
2023-10-23	38.200	38.250	38.200	38.250	38.250	7,000
2023-10-20	38.800	38.800	37.100	38.200	38.200	49,000
2023-10-19	38.800	38.800	38.650	38.800	38.800	52,000
2023-10-18	39.350	39.350	38.800	38.800	38.800	25,000
2023-10-17	39.400	39.400	39.000	39.400	39.400	24,000
2023-10-16	39.650	39.650	39.250	39.400	39.400	11,000
2023-10-13	39.300	39.900	39.300	39.650	39.650	18,000
2023-10-12	39.400	39.400	39.100	39.300	39.300	25,000
2023-10-11	39.350	39.400	39.300	39.400	39.400	16,000
2023-10-06	39.500	39.800	39.300	39.300	39.300	18,000
2023-10-05	39.900	39.900	39.300	39.500	39.500	10,000
2023-10-04	39.250	39.250	39.000	39.250	39.250	15,000
2023-10-03	39.200	39.250	39.100	39.250	39.250	16,000
2023-10-02	39.200	39.200	39.200	39.200	39.200	5,000
2023-09-28	39.200	39.200	39.000	39.200	39.200	43,000
2023-09-27	39.000	39.400	39.000	39.150	39.150	53,000
2023-09-26	39.000	39.100	38.850	39.100	39.100	36,000
2023-09-25	39.400	39.500	39.000	39.050	39.050	49,000
2023-09-22	38.950	39.450	38.950	39.400	39.400	64,000
2023-09-21	39.300	39.300	38.900	38.900	38.900	19,000
2023-09-20	39.300	39.550	38.700	39.250	39.250	68,000
2023-09-19	38.700	38.700	38.550	38.550	38.550	6,000
2023-09-18	38.650	38.800	38.600	38.750	38.750	21,000
2023-09-15	38.850	38.850	38.600	38.650	38.650	20,000
2023-09-14	39.000	39.000	38.700	38.850	38.850	15,000
2023-09-13	38.700	38.700	38.700	38.700	38.700	9,000
2023-09-12	38.500	38.700	38.500	38.700	38.700	6,000
2023-09-11	38.500	38.600	38.300	38.600	38.600	10,000
2023-09-08	38.800	38.800	38.800	38.800	38.800	0
2023-09-07	38.850	38.850	38.800	38.800	38.800	3,000
2023-09-06	38.750	38.850	38.750	38.850	38.850	4,000
2023-09-05	38.900	38.900	38.900	38.900	38.900	2,000
2023-09-04	38.600	39.650	38.600	38.900	38.900	31,000
2023-09-01	38.750	38.750	38.500	38.600	38.600	25,000
2023-08-31	39.000	39.000	38.700	38.750	38.750	3,000
2023-08-30	38.500	39.000	38.350	39.000	39.000	11,000
2023-08-29	38.500	38.500	38.400	38.400	38.400	4,000
2023-08-28	38.150	38.500	38.150	38.500	38.500	4,000
2023-08-25	38.300	38.300	38.150	38.150	38.150	11,000
2023-08-24	38.150	38.500	38.150	38.450	38.450	9,000
2023-08-23	38.550	38.550	38.550	38.550	38.550	1,000
2023-08-22	37.950	38.500	37.950	38.450	38.450	25,000
2023-08-21	38.150	38.200	37.900	38.200	38.200	61,000
2023-08-18	39.000	39.000	38.250	38.550	38.550	7,000
2023-08-17	38.100	39.000	38.000	39.000	39.000	45,000
2023-08-16	38.200	38.600	38.200	38.600	38.600	11,000
2023-08-15	38.400	38.400	38.200	38.250	38.250	55,000

← NewerPage 13 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.