Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	37.150	37.400	36.800	36.800	34.955	25,000
2022-11-09	37.500	37.700	37.000	37.150	35.287	176,216
2022-11-08	37.650	37.650	37.000	37.000	35.145	43,098
2022-11-07	37.100	37.400	36.800	37.200	35.335	43,001
2022-11-04	38.900	38.900	36.950	37.100	35.240	251,857
2022-11-03	37.700	37.900	37.350	37.900	35.999	16,437
2022-11-02	37.500	37.700	37.450	37.700	35.809	5,000
2022-11-01	37.200	37.450	37.200	37.450	35.572	3,001
2022-10-31	37.200	37.300	37.000	37.200	35.335	10,077
2022-10-28	37.000	37.200	37.000	37.200	35.335	9,000
2022-10-27	36.300	37.300	36.300	37.300	35.430	16,826
2022-10-26	36.000	36.500	35.200	36.450	34.622	7,000
2022-10-25	36.150	36.250	35.950	36.250	34.432	8,001
2022-10-24	36.900	36.900	36.350	36.650	34.812	11,001
2022-10-21	36.700	36.700	36.700	36.700	34.860	1,000
2022-10-20	36.700	36.700	36.700	36.700	34.860	1,001
2022-10-19	37.000	37.000	36.700	36.700	34.860	3,152
2022-10-18	36.400	36.950	36.400	36.950	35.097	8,000
2022-10-17	37.200	37.200	37.200	37.200	35.335	1,154
2022-10-14	36.600	36.950	36.500	36.950	35.097	8,000
2022-10-13	37.100	37.100	35.500	36.150	34.337	13,040
2022-10-12	37.650	37.750	37.650	37.700	35.809	21,001
2022-10-07	37.250	38.950	37.250	37.900	35.999	23,143
2022-10-06	37.100	37.250	36.800	37.250	35.382	4,001
2022-10-05	36.600	37.700	36.600	37.100	35.240	27,001
2022-10-04	36.600	36.600	36.400	36.600	34.765	11,001
2022-10-03	36.600	36.600	36.550	36.550	34.717	2,042
2022-09-30	36.800	36.800	36.200	36.600	34.765	24,001
2022-09-29	37.950	37.950	36.700	37.000	35.145	7,046
2022-09-28	36.950	37.700	36.500	36.900	35.050	11,013
2022-09-27	37.100	37.800	37.050	37.500	35.619	7,000
2022-09-26	37.450	38.250	36.700	37.100	35.240	43,000
2022-09-23	38.400	39.000	37.900	38.700	36.759	28,030
2022-09-22	37.650	38.300	37.650	38.300	36.379	4,351
2022-09-21	38.350	38.350	38.350	38.350	36.427	2,001
2022-09-20	38.700	38.700	38.100	38.600	36.664	13,100
2022-09-19	38.450	40.900	38.200	38.700	36.759	18,000
2022-09-16	38.500	38.500	38.500	38.500	36.569	1,001
2022-09-15	38.250	39.000	38.250	38.800	36.854	3,128
2022-09-13	38.000	38.300	38.000	38.300	36.379	5,000
2022-09-12	37.800	38.600	37.600	38.300	36.379	25,000
2022-09-08	38.500	38.500	37.500	38.200	36.284	26,515
2022-09-07	38.100	38.550	38.100	38.550	36.617	12,514
2022-09-06	38.850	39.100	38.500	39.100	37.139	20,300
2022-09-05	38.600	39.150	38.500	39.150	37.187	21,002
2022-09-02	38.500	38.800	38.350	38.700	36.759	20,000
2022-09-01	39.000	39.500	38.450	38.850	36.902	28,000
2022-08-31	38.500	39.250	38.500	39.100	37.139	7,002
2022-08-30	38.950	39.100	38.950	39.100	37.139	7,070
2022-08-29	38.900	39.000	38.000	39.000	37.044	15,000
2022-08-26	38.900	39.400	38.900	39.000	37.044	66,455
2022-08-25	38.950	39.250	38.750	39.000	37.044	11,050
2022-08-24	37.900	38.650	37.800	38.650	36.712	12,000
2022-08-23	38.300	38.450	38.300	38.450	36.522	2,001
2022-08-22	38.250	38.300	37.900	38.300	36.379	15,000
2022-08-19	38.700	38.750	38.400	38.650	36.712	6,003
2022-08-18	38.600	38.650	38.300	38.650	36.712	26,001
2022-08-17	38.700	38.700	38.050	38.550	36.617	7,000
2022-08-16	38.350	38.500	38.000	38.050	36.142	41,156
2022-08-15	37.350	38.350	36.500	38.150	36.237	41,448

← NewerPage 17 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.