Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	36.150	36.550	35.650	35.950	34.147	45,080
2022-08-11	35.100	36.350	34.800	36.250	34.432	80,573
2022-08-10	35.100	35.100	35.000	35.000	33.245	22,000
2022-08-09	34.800	35.050	34.800	35.000	33.245	21,010
2022-08-08	35.100	35.300	34.800	34.950	33.197	29,271
2022-08-05	36.300	36.300	35.700	36.150	34.337	11,000
2022-08-04	36.150	36.150	36.150	36.150	34.337	1,000
2022-08-03	36.900	36.900	35.950	36.000	34.195	5,000
2022-08-02	35.650	36.200	35.650	36.200	34.385	2,100
2022-08-01	36.700	36.700	35.650	36.350	34.527	11,034
2022-07-29	35.800	35.800	35.750	35.750	33.957	3,009
2022-07-28	35.300	35.750	35.300	35.750	33.957	14,070
2022-07-27	35.350	35.700	35.350	35.700	33.910	3,001
2022-07-26	34.800	35.250	34.750	35.250	33.482	6,008
2022-07-25	34.900	35.250	34.600	35.250	33.482	4,101
2022-07-22	34.600	34.800	34.550	34.800	33.055	15,000
2022-07-21	34.500	34.500	34.500	34.500	32.770	1,000
2022-07-20	34.600	34.600	33.900	34.400	32.675	33,030
2022-07-19	34.000	34.500	34.000	34.500	32.770	3,060
2022-07-18	33.800	34.550	33.800	34.300	32.580	11,119
2022-07-15	34.500	34.500	33.850	33.850	32.153	19,001
2022-07-14	34.150	34.500	34.150	34.500	32.770	3,000
2022-07-13	34.000	34.750	33.850	34.600	32.865	26,000
2022-07-12	34.000	34.000	33.650	33.750	32.058	18,000
2022-07-11	33.800	34.500	33.800	34.500	32.770	16,000
2022-07-08	34.150	34.500	33.750	34.500	32.770	15,249
2022-07-07	33.500	33.950	33.450	33.800	32.105	19,091
2022-07-06	34.500	35.000	33.600	34.050	32.342	34,017
2022-07-05	35.000	35.100	34.850	35.100	33.340	4,015
2022-07-04	35.000	35.000	34.700	35.000	33.245	6,000
2022-07-01	38.050	38.550	36.850	36.850	33.102	48,538
2022-06-30	38.050	39.200	37.650	39.200	35.213	42,001
2022-06-29	38.700	38.800	38.250	38.250	34.360	50,059
2022-06-28	38.600	39.400	38.600	39.400	35.393	5,000
2022-06-27	38.650	39.500	38.650	39.250	35.258	16,000
2022-06-24	38.750	38.900	38.500	38.900	34.944	6,049
2022-06-23	38.700	38.850	38.100	38.500	34.585	19,240
2022-06-22	39.450	39.450	38.000	38.700	34.764	20,002
2022-06-21	39.500	39.600	38.400	39.600	35.573	18,100
2022-06-20	39.500	39.650	38.400	39.600	35.573	16,003
2022-06-17	40.050	40.050	38.800	39.400	35.393	47,001
2022-06-16	40.950	40.950	39.950	40.050	35.977	29,176
2022-06-15	40.650	40.700	40.450	40.450	36.336	6,450
2022-06-14	39.950	40.450	39.950	40.350	36.246	10,217
2022-06-13	39.850	39.950	39.800	39.900	35.842	14,002
2022-06-10	40.250	40.500	40.200	40.500	36.381	5,101
2022-06-09	40.200	40.500	40.000	40.200	36.112	92,051
2022-06-08	41.350	43.800	41.300	42.000	37.729	104,492
2022-06-07	40.750	41.000	40.650	40.800	36.651	24,001
2022-06-06	40.600	40.800	40.600	40.800	36.651	11,149
2022-06-02	41.100	41.100	40.450	40.500	36.381	23,355
2022-06-01	40.250	40.900	40.150	40.800	36.651	24,646
2022-05-31	39.650	40.700	39.600	40.700	36.561	104,055
2022-05-30	39.950	39.950	39.600	39.600	35.573	13,726
2022-05-27	39.700	39.900	39.500	39.600	35.573	30,001
2022-05-26	40.000	40.200	39.550	39.950	35.887	34,006
2022-05-25	39.700	40.650	39.300	39.850	35.797	23,090
2022-05-24	40.500	40.500	39.300	39.650	35.618	15,208
2022-05-23	39.400	40.600	39.200	40.250	36.157	54,230
2022-05-20	39.300	39.600	39.250	39.350	35.348	37,236

← NewerPage 18 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.