Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	38.500	38.500	38.100	38.350	36.427	62,264
2023-02-14	38.500	38.550	38.400	38.450	36.522	25,002
2023-02-13	38.500	38.500	38.450	38.500	36.569	37,213
2023-02-10	38.600	38.600	38.400	38.500	36.569	19,001
2023-02-09	38.400	38.800	38.400	38.600	36.664	35,005
2023-02-08	38.350	38.400	38.200	38.350	36.427	22,002
2023-02-07	38.150	38.900	38.150	38.350	36.427	32,310
2023-02-06	38.400	38.700	38.400	38.550	36.617	32,635
2023-02-03	38.400	38.400	38.100	38.400	36.474	22,200
2023-02-02	38.200	38.400	38.200	38.400	36.474	22,355
2023-02-01	38.350	38.350	38.050	38.200	36.284	43,054
2023-01-31	38.100	38.250	38.050	38.250	36.332	49,109
2023-01-30	38.150	38.150	37.850	38.050	36.142	13,201
2023-01-17	37.650	37.950	37.550	37.950	36.047	16,105
2023-01-16	37.800	37.800	37.000	37.400	35.524	29,354
2023-01-13	38.000	38.050	37.550	37.700	35.809	12,010
2023-01-12	38.100	38.100	38.000	38.050	36.142	32,102
2023-01-11	38.000	38.200	38.000	38.000	36.094	23,030
2023-01-10	38.000	38.200	37.850	38.200	36.284	22,437
2023-01-09	38.300	38.350	38.100	38.350	36.427	46,336
2023-01-06	37.900	38.300	37.900	38.300	36.379	9,000
2023-01-05	38.100	38.400	37.900	38.400	36.474	15,449
2023-01-04	38.100	38.100	38.100	38.100	36.189	23,000
2023-01-03	38.200	38.200	38.000	38.100	36.189	6,000
2022-12-30	38.050	38.300	38.000	38.200	36.284	5,000
2022-12-29	37.900	38.050	37.700	38.050	36.142	21,025
2022-12-28	38.500	38.500	37.900	38.100	36.189	13,092
2022-12-27	38.600	38.600	38.200	38.500	36.569	6,236
2022-12-26	38.800	38.950	38.400	38.600	36.664	39,000
2022-12-23	37.850	38.350	37.800	38.350	36.427	4,009
2022-12-22	37.850	38.350	37.850	38.000	36.094	20,000
2022-12-21	37.750	37.900	37.700	37.900	35.999	3,000
2022-12-20	38.000	38.000	37.700	37.700	35.809	13,361
2022-12-19	37.750	38.000	37.750	38.000	36.094	9,000
2022-12-16	37.800	38.000	37.800	38.000	36.094	8,000
2022-12-15	38.200	38.250	38.200	38.200	36.284	8,135
2022-12-14	37.850	38.500	37.850	37.900	35.999	42,097
2022-12-13	38.000	38.000	37.800	37.800	35.904	26,000
2022-12-12	37.900	38.000	37.550	38.000	36.094	10,265
2022-12-09	38.300	38.300	38.000	38.000	36.094	31,004
2022-12-08	37.850	38.200	37.850	38.200	36.284	13,250
2022-12-07	38.300	38.300	37.800	37.850	35.952	49,000
2022-12-06	39.050	39.050	38.400	38.450	36.522	70,002
2022-12-05	37.900	39.350	37.900	39.050	37.092	153,000
2022-12-02	37.900	37.950	37.750	37.800	35.904	31,000
2022-12-01	38.250	38.300	37.850	37.850	35.952	51,001
2022-11-30	37.900	38.250	37.800	38.100	36.189	56,067
2022-11-29	38.100	38.100	37.600	37.750	35.857	35,001
2022-11-28	37.600	38.300	37.600	38.300	36.379	37,250
2022-11-25	37.550	37.550	37.350	37.550	35.667	24,086
2022-11-24	37.600	37.800	37.500	37.550	35.667	23,769
2022-11-23	37.650	37.650	37.650	37.650	35.762	1,000
2022-11-22	37.900	38.000	37.800	37.800	35.904	29,014
2022-11-21	37.700	38.000	37.700	37.900	35.999	27,027
2022-11-18	37.800	38.100	37.550	37.550	35.667	11,101
2022-11-17	37.500	37.800	37.400	37.800	35.904	25,695
2022-11-16	37.850	37.850	37.350	37.400	35.524	16,201
2022-11-15	37.350	38.900	37.200	37.400	35.524	136,374
2022-11-14	37.200	37.350	37.100	37.350	35.477	23,292
2022-11-11	37.100	37.300	36.900	36.950	35.097	64,005

← NewerPage 16 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.