Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	39.300	39.300	38.350	38.400	38.400	103,000
2023-08-11	39.000	41.550	39.000	40.100	40.100	56,000
2023-08-10	39.350	39.350	38.950	39.000	39.000	33,000
2023-08-09	39.150	39.800	38.900	39.450	39.450	176,000
2023-08-08	42.550	42.550	42.000	42.300	42.300	25,000
2023-08-07	42.300	42.700	42.300	42.550	42.550	27,000
2023-08-04	41.600	42.700	41.600	42.600	42.600	46,000
2023-08-03	42.100	42.100	42.100	42.100	42.100	0
2023-08-02	42.300	42.850	41.200	42.100	42.100	48,000
2023-08-01	41.300	41.500	41.200	41.500	41.500	25,000
2023-07-31	42.150	42.150	41.250	41.250	41.250	44,000
2023-07-28	42.100	42.300	41.650	41.650	41.650	43,000
2023-07-27	41.950	42.050	41.850	42.050	42.050	31,000
2023-07-26	42.000	42.000	41.900	41.900	41.900	12,000
2023-07-25	41.450	42.350	41.450	42.000	42.000	46,000
2023-07-24	41.200	41.400	41.150	41.400	41.400	13,000
2023-07-21	41.300	41.900	41.200	41.900	41.900	21,000
2023-07-20	40.600	41.900	40.600	41.900	41.900	31,000
2023-07-19	42.450	42.450	40.700	40.800	40.800	97,000
2023-07-18	43.250	43.250	42.300	42.450	42.450	99,000
2023-07-17	43.800	45.200	43.000	43.250	43.250	215,000
2023-07-14	42.350	44.000	42.100	43.800	43.800	238,000
2023-07-13	41.800	42.500	41.450	42.350	42.350	267,000
2023-07-12	41.400	41.500	40.950	41.400	41.400	108,000
2023-07-11	41.800	41.800	40.650	40.900	40.900	57,000
2023-07-10	40.000	42.000	40.000	40.850	40.850	273,000
2023-07-07	40.000	40.100	39.250	39.700	39.700	85,000
2023-07-06	39.150	39.200	38.900	38.950	38.950	41,000
2023-07-05	38.550	39.250	38.500	38.900	38.900	99,000
2023-07-04	40.200	40.600	40.000	40.400	38.374	120,000
2023-07-03	40.450	40.450	40.200	40.400	38.374	38,000
2023-06-30	40.200	40.400	40.000	40.400	38.374	63,767
2023-06-29	40.300	40.300	40.100	40.100	38.089	20,152
2023-06-28	40.300	40.400	40.050	40.050	38.042	15,000
2023-06-27	40.000	40.000	39.900	40.000	37.994	23,010
2023-06-26	40.050	40.150	39.850	40.150	38.137	19,125
2023-06-21	40.200	40.500	40.200	40.500	38.469	13,066
2023-06-20	41.000	41.000	40.450	40.500	38.469	36,100
2023-06-19	41.100	41.350	41.050	41.050	38.991	62,453
2023-06-16	40.800	41.150	40.500	41.050	38.991	66,712
2023-06-15	40.300	41.200	40.300	40.750	38.706	67,048
2023-06-14	39.800	40.300	39.800	40.300	38.279	43,132
2023-06-13	39.700	39.800	39.700	39.800	37.804	39,405
2023-06-12	39.650	39.650	39.400	39.600	37.614	24,101
2023-06-09	39.650	39.700	39.500	39.650	37.662	15,000
2023-06-08	39.900	39.900	39.500	39.650	37.662	30,717
2023-06-07	39.450	39.850	39.450	39.800	37.804	81,356
2023-06-06	39.400	39.400	39.150	39.200	37.234	13,010
2023-06-05	39.200	39.300	39.100	39.200	37.234	23,010
2023-06-02	39.150	39.200	39.100	39.200	37.234	13,780
2023-06-01	39.000	39.300	39.000	39.300	37.329	16,061
2023-05-31	39.250	39.250	39.050	39.100	37.139	20,011
2023-05-30	39.200	39.200	38.900	39.150	37.187	8,010
2023-05-29	39.050	39.200	39.000	39.200	37.234	23,002
2023-05-26	38.700	38.800	38.700	38.750	36.807	30,101
2023-05-25	38.600	38.750	38.500	38.550	36.617	28,147
2023-05-24	38.650	38.900	38.600	38.650	36.712	12,055
2023-05-23	38.400	38.950	38.400	38.900	36.949	46,353
2023-05-22	38.650	38.800	38.250	38.350	36.427	136,076
2023-05-19	38.700	39.000	38.700	39.000	37.044	83,955

← NewerPage 14 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.