Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	38.600	38.750	38.600	38.700	36.759	44,166
2023-05-17	38.550	38.600	38.450	38.600	36.664	11,062
2023-05-16	38.850	38.850	38.400	38.650	36.712	71,515
2023-05-15	38.500	38.850	38.500	38.850	36.902	24,188
2023-05-12	38.450	38.850	38.400	38.850	36.902	11,011
2023-05-11	39.300	39.300	38.400	38.600	36.664	44,036
2023-05-10	38.700	38.800	38.400	38.600	36.664	23,682
2023-05-09	38.950	38.950	38.700	38.700	36.759	15,192
2023-05-08	38.900	38.900	38.750	38.850	36.902	11,918
2023-05-05	38.750	38.900	38.750	38.900	36.949	10,001
2023-05-04	39.350	39.350	38.700	38.950	36.997	7,663
2023-05-03	38.750	39.350	38.750	39.350	37.377	4,340
2023-05-02	39.300	39.300	39.300	39.300	37.329	2,020
2023-04-28	38.800	39.000	38.700	38.700	36.759	19,102
2023-04-27	38.600	38.650	38.350	38.650	36.712	5,000
2023-04-26	38.650	38.650	38.300	38.600	36.664	32,057
2023-04-25	39.000	39.450	38.750	38.750	36.807	14,151
2023-04-24	38.850	39.100	38.750	39.100	37.139	24,215
2023-04-21	39.400	39.400	38.900	38.900	36.949	69,691
2023-04-20	39.750	39.750	39.400	39.400	37.424	64,164
2023-04-19	39.800	40.050	39.800	39.900	37.899	44,193
2023-04-18	41.000	41.000	40.200	40.200	38.184	51,133
2023-04-17	40.000	42.300	40.000	40.700	38.659	370,017
2023-04-14	39.000	39.300	38.950	39.300	37.329	33,347
2023-04-13	39.000	39.000	38.950	38.950	36.997	29,308
2023-04-12	39.250	39.300	39.050	39.200	37.234	55,207
2023-04-11	39.300	39.550	39.200	39.500	37.519	35,285
2023-04-10	39.650	39.700	39.450	39.600	37.614	46,477
2023-04-07	39.300	39.700	39.300	39.700	37.709	23,000
2023-04-06	39.300	39.400	39.300	39.300	37.329	25,117
2023-03-31	39.300	39.600	39.050	39.300	37.329	58,404
2023-03-30	39.300	39.400	39.200	39.350	37.377	33,253
2023-03-29	39.300	39.300	39.300	39.300	37.329	12,000
2023-03-28	39.500	39.500	39.250	39.300	37.329	30,286
2023-03-27	39.700	39.700	39.450	39.550	37.567	14,113
2023-03-24	40.000	40.100	39.500	39.750	37.757	83,749
2023-03-23	40.350	40.900	40.350	40.800	38.754	20,001
2023-03-22	40.000	40.550	40.000	40.350	38.327	44,001
2023-03-21	39.700	40.200	39.700	39.700	37.709	50,000
2023-03-20	39.300	39.750	39.300	39.650	37.662	17,001
2023-03-17	39.300	39.300	39.200	39.300	37.329	11,600
2023-03-16	39.250	39.300	38.900	39.150	37.187	48,289
2023-03-15	40.000	40.050	39.700	39.700	37.709	101,960
2023-03-14	40.000	41.000	39.950	39.950	37.947	20,183
2023-03-13	41.000	41.050	40.000	40.500	38.469	55,284
2023-03-10	42.100	42.100	41.400	41.400	39.324	45,105
2023-03-09	41.850	42.400	41.850	42.100	39.989	59,561
2023-03-08	42.100	42.100	41.600	41.850	39.751	41,000
2023-03-07	41.650	42.450	41.650	42.100	39.989	49,423
2023-03-06	41.650	41.750	41.650	41.650	39.561	35,593
2023-03-03	41.500	42.100	41.500	41.650	39.561	48,292
2023-03-02	42.000	42.000	41.200	41.500	39.419	38,748
2023-03-01	40.900	42.500	40.750	41.850	39.751	115,270
2023-02-24	41.300	41.350	40.500	40.600	38.564	69,872
2023-02-23	39.000	41.400	39.000	41.100	39.039	190,036
2023-02-22	38.500	39.100	38.400	39.000	37.044	81,392
2023-02-21	38.600	38.700	38.550	38.600	36.664	24,022
2023-02-20	38.400	38.700	38.400	38.550	36.617	30,754
2023-02-17	38.200	38.400	38.200	38.400	36.474	13,123
2023-02-16	38.500	38.500	38.150	38.400	36.474	11,000

← NewerPage 15 of 21 · 1,224 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.