Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	43.000	43.250	43.000	43.100	38.717	21,059
2022-02-17	42.650	43.750	42.500	43.150	38.762	101,204
2022-02-16	42.900	42.900	42.400	42.650	38.313	73,258
2022-02-15	42.550	43.000	42.400	42.400	38.088	121,382
2022-02-14	43.500	43.500	42.000	42.400	38.088	146,761
2022-02-11	44.400	44.750	44.300	44.500	39.974	27,000
2022-02-10	44.400	44.800	44.300	44.800	40.244	37,025
2022-02-09	44.300	44.700	44.300	44.600	40.064	42,589
2022-02-08	44.500	44.500	44.000	44.350	39.840	36,075
2022-02-07	43.000	45.200	43.000	44.350	39.840	187,002
2022-01-26	41.300	43.350	41.300	42.400	38.088	68,022
2022-01-25	42.400	43.100	41.600	41.700	37.459	129,786
2022-01-24	45.050	45.050	42.700	42.700	38.357	231,223
2022-01-21	47.100	47.100	45.050	45.050	40.468	161,532
2022-01-20	48.050	48.300	47.250	47.600	42.759	88,213
2022-01-19	46.800	48.000	46.500	48.000	43.118	137,288
2022-01-18	46.200	47.500	45.000	46.700	41.951	100,972
2022-01-17	45.500	46.600	45.200	46.200	41.501	59,000
2022-01-14	46.250	46.750	45.200	45.500	40.873	91,199
2022-01-13	46.450	46.750	46.100	46.200	41.501	52,099
2022-01-12	46.000	46.250	45.950	46.200	41.501	45,000
2022-01-11	46.900	46.900	45.200	46.250	41.546	254,560
2022-01-10	46.050	47.050	46.000	46.350	41.636	360,059
2022-01-07	48.200	48.500	46.500	47.550	42.714	203,241
2022-01-06	47.800	48.150	46.700	48.100	43.208	189,011
2022-01-05	45.650	47.900	45.650	47.400	42.579	457,718
2022-01-04	46.300	46.300	45.250	45.650	41.007	120,592
2022-01-03	46.700	46.700	46.000	46.300	41.591	74,251
2021-12-30	46.300	47.350	46.100	46.550	41.816	215,701
2021-12-29	46.550	46.600	45.150	46.300	41.591	163,119
2021-12-28	45.900	45.900	45.000	45.300	40.693	86,000
2021-12-27	45.400	45.650	45.100	45.650	41.007	51,719
2021-12-24	46.000	46.000	45.100	45.550	40.918	100,000
2021-12-23	45.250	46.000	44.650	46.000	41.322	178,321
2021-12-22	43.650	45.000	43.650	44.850	40.289	92,301
2021-12-21	43.050	43.600	42.600	43.600	39.166	84,474
2021-12-20	44.200	44.200	42.950	43.050	38.672	128,130
2021-12-17	43.900	44.350	43.700	44.200	39.705	98,542
2021-12-16	44.300	44.600	43.750	43.850	39.390	98,600
2021-12-15	43.500	44.100	43.450	43.950	39.480	63,170
2021-12-14	44.400	44.850	43.500	43.700	39.256	174,002
2021-12-13	45.250	45.550	43.900	43.900	39.435	386,167
2021-12-10	46.200	46.200	45.300	45.900	41.232	110,063
2021-12-09	47.100	47.100	46.050	46.200	41.501	103,373
2021-12-08	46.000	46.850	45.800	46.450	41.726	201,702
2021-12-07	46.500	46.500	45.350	45.600	40.962	383,855
2021-12-06	47.100	47.200	45.950	46.500	41.771	519,622
2021-12-03	48.050	48.600	46.200	47.750	42.894	198,326
2021-12-02	47.650	48.150	47.050	47.600	42.759	186,010
2021-12-01	46.350	48.700	46.350	48.350	43.433	286,193
2021-11-30	46.500	47.400	46.500	46.850	42.085	182,798
2021-11-29	46.150	46.800	44.800	45.850	41.187	361,208
2021-11-26	46.300	48.300	46.300	46.800	42.040	482,536
2021-11-25	50.500	50.700	47.400	47.700	42.849	477,012
2021-11-24	48.500	50.300	48.100	49.900	44.825	405,158
2021-11-23	48.400	49.700	48.200	48.200	43.298	428,190
2021-11-22	46.600	50.000	46.600	49.500	44.466	998,211
2021-11-19	47.500	47.850	46.500	46.500	41.771	518,409
2021-11-18	49.100	49.800	47.100	47.100	42.310	1,067,654
2021-11-17	51.000	51.500	48.800	49.000	44.017	745,876

← NewerPage 20 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.