Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	38.800	38.800	38.200	38.350	34.450	11,298
2022-05-18	39.000	39.000	38.800	38.850	34.899	19,002
2022-05-17	38.800	38.850	38.600	38.850	34.899	10,045
2022-05-16	38.850	38.900	38.300	38.600	34.674	33,330
2022-05-13	38.000	38.000	37.600	37.700	33.866	16,001
2022-05-12	38.000	38.000	37.500	37.500	33.686	9,018
2022-05-11	39.000	39.000	38.000	38.000	34.135	21,162
2022-05-10	37.900	39.000	37.450	39.000	35.034	28,119
2022-05-09	37.850	39.350	37.850	37.900	34.046	42,566
2022-05-06	39.000	39.000	37.350	37.350	33.552	33,270
2022-05-05	35.750	39.300	35.750	39.000	35.034	81,132
2022-05-04	35.900	35.950	35.750	35.750	32.114	12,100
2022-05-03	35.800	35.800	35.650	35.700	32.069	9,002
2022-04-29	36.950	36.950	36.300	36.300	32.608	5,001
2022-04-28	35.900	36.600	35.900	36.000	32.339	17,653
2022-04-27	36.000	37.000	35.600	36.650	32.923	38,813
2022-04-26	37.200	37.200	36.750	36.800	33.057	41,115
2022-04-25	37.700	37.700	37.050	37.150	33.372	27,570
2022-04-22	38.300	38.450	37.850	38.450	34.540	15,002
2022-04-21	38.850	38.850	38.300	38.800	34.854	30,126
2022-04-20	38.700	38.850	38.700	38.850	34.899	5,000
2022-04-19	39.000	39.000	38.300	38.650	34.719	22,000
2022-04-18	38.300	39.800	38.250	38.300	34.405	64,007
2022-04-15	38.950	38.950	38.200	38.400	34.495	35,315
2022-04-14	39.150	39.300	38.900	39.000	35.034	25,213
2022-04-13	39.050	39.150	38.900	39.050	35.079	25,205
2022-04-12	39.900	39.900	39.000	39.000	35.034	5,551
2022-04-11	40.000	40.000	38.850	38.850	34.899	40,024
2022-04-08	40.050	40.450	40.050	40.450	36.336	9,104
2022-04-07	41.000	41.000	40.000	40.050	35.977	43,044
2022-04-06	41.100	41.150	40.950	41.000	36.830	13,002
2022-04-01	41.500	41.500	40.900	40.950	36.785	87,101
2022-03-31	41.800	41.950	41.350	41.950	37.684	58,082
2022-03-30	41.900	42.200	41.700	41.850	37.594	32,100
2022-03-29	41.800	42.200	41.800	41.900	37.639	8,003
2022-03-28	41.700	42.250	41.600	41.950	37.684	22,500
2022-03-25	42.250	42.300	42.150	42.300	37.998	16,199
2022-03-24	41.900	42.450	41.750	42.200	37.908	45,334
2022-03-23	41.300	41.900	41.300	41.900	37.639	11,271
2022-03-22	41.700	41.700	41.250	41.250	37.055	7,011
2022-03-21	41.300	41.750	41.300	41.750	37.504	15,003
2022-03-18	40.500	41.150	40.500	41.150	36.965	14,001
2022-03-17	40.000	40.500	40.000	40.500	36.381	26,918
2022-03-16	39.950	40.000	39.500	39.600	35.573	30,450
2022-03-15	40.300	40.450	39.000	39.600	35.573	45,079
2022-03-14	40.650	40.700	40.550	40.650	36.516	15,026
2022-03-11	41.850	41.850	40.400	40.650	36.516	28,400
2022-03-10	40.250	40.650	40.250	40.650	36.516	15,856
2022-03-09	40.000	40.000	39.650	39.800	35.752	31,005
2022-03-08	40.700	40.700	39.700	39.700	35.663	43,695
2022-03-07	41.550	41.550	40.100	40.700	36.561	61,495
2022-03-04	41.400	41.550	41.350	41.400	37.190	27,012
2022-03-03	41.500	41.700	41.500	41.500	37.279	43,052
2022-03-02	41.550	41.550	41.350	41.500	37.279	31,202
2022-03-01	41.450	41.900	41.450	41.750	37.504	26,005
2022-02-25	41.500	41.500	41.000	41.250	37.055	30,105
2022-02-24	42.500	42.500	40.700	40.950	36.785	100,220
2022-02-23	42.550	42.600	42.200	42.300	37.998	69,342
2022-02-22	42.700	42.850	42.400	42.600	38.268	75,005
2022-02-21	42.700	43.100	42.700	43.000	38.627	107,492

← NewerPage 19 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.