Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.500	41.200	40.000	40.550	40.550	134,000
2026-01-16	41.400	41.400	40.100	40.100	40.100	142,000
2026-01-15	41.600	41.600	40.650	41.000	41.000	220,001
2026-01-14	39.950	43.050	39.950	41.600	41.600	622,529
2026-01-13	40.050	40.300	39.350	39.350	39.350	140,000
2026-01-12	39.900	40.000	39.250	39.700	39.700	161,099
2026-01-09	39.600	39.600	38.050	39.600	39.600	140,052
2026-01-08	39.600	40.350	38.950	39.150	39.150	201,000
2026-01-07	39.700	40.300	39.150	39.500	39.500	165,001
2026-01-06	40.500	40.900	39.200	39.400	39.400	364,500
2026-01-05	43.100	43.100	40.200	40.400	40.400	748,015
2026-01-02	43.700	45.200	43.200	43.200	43.200	750,100
2025-12-31	48.700	48.700	42.800	43.150	43.150	4,078,000
2025-12-30	44.800	44.900	43.250	44.900	44.900	1,329,051
2025-12-29	37.600	41.250	37.350	40.850	40.850	1,013,236
2025-12-26	37.050	37.700	37.000	37.550	37.550	104,150
2025-12-24	36.750	37.050	36.600	36.950	36.950	27,000
2025-12-23	36.800	37.200	36.800	36.800	36.800	31,000
2025-12-22	36.750	37.300	36.650	37.000	37.000	13,172
2025-12-19	37.000	37.000	36.700	36.750	36.750	25,000
2025-12-18	36.900	36.950	36.450	36.950	36.950	100,155
2025-12-17	37.200	37.500	36.900	36.900	36.900	40,010
2025-12-16	37.850	37.850	36.750	37.200	37.200	104,001
2025-12-15	37.000	37.800	37.000	37.200	37.200	17,000
2025-12-12	37.400	38.450	37.200	37.200	37.200	91,100
2025-12-11	36.900	37.300	36.550	37.000	37.000	71,000
2025-12-10	36.750	37.700	36.650	36.950	36.950	76,020
2025-12-09	37.800	37.850	37.350	37.800	37.800	67,102
2025-12-08	36.850	37.700	36.800	37.550	37.550	40,100
2025-12-05	37.100	37.250	36.850	36.850	36.850	45,000
2025-12-04	37.650	37.950	37.100	37.100	37.100	76,131
2025-12-03	36.400	37.400	36.400	37.300	37.300	76,000
2025-12-02	36.850	37.300	36.400	36.400	36.400	52,000
2025-12-01	36.500	36.900	36.300	36.450	36.450	61,000
2025-11-28	36.850	36.900	36.500	36.550	36.550	61,000
2025-11-27	36.000	36.800	35.900	36.650	36.650	96,000
2025-11-26	36.000	36.300	35.600	35.800	35.800	16,001
2025-11-25	35.400	36.300	35.250	35.600	35.600	19,065
2025-11-24	36.050	36.400	35.550	35.550	35.550	29,001
2025-11-21	34.950	36.200	34.950	35.950	35.950	140,000
2025-11-20	35.050	35.950	35.050	35.900	35.900	85,000
2025-11-19	35.650	35.950	34.850	34.900	34.900	69,000
2025-11-18	36.300	36.950	35.200	35.400	35.400	69,000
2025-11-17	36.550	37.100	36.450	36.450	36.450	60,050
2025-11-14	37.350	37.900	36.800	36.850	36.850	137,287
2025-11-13	36.450	37.950	36.400	37.300	37.300	252,000
2025-11-12	37.600	37.600	35.700	36.500	36.500	260,128
2025-11-11	34.400	36.200	34.400	35.600	35.600	438,110
2025-11-10	32.350	33.350	32.150	32.950	32.950	75,000
2025-11-07	33.050	33.400	32.600	32.600	32.600	94,000
2025-11-06	33.950	33.950	33.350	33.350	33.350	68,001
2025-11-05	33.950	33.950	32.550	33.950	33.950	124,199
2025-11-04	34.550	34.550	33.700	33.950	33.950	149,000
2025-11-03	34.550	35.000	34.400	34.800	34.800	80,099
2025-10-31	35.350	35.350	34.500	34.550	34.550	159,107
2025-10-30	34.900	35.700	34.650	35.400	35.400	159,000
2025-10-29	35.800	35.850	34.900	34.900	34.900	158,000
2025-10-28	36.450	36.450	35.550	35.550	35.550	212,000
2025-10-27	37.050	37.600	36.000	36.100	36.100	181,213
2025-10-23	37.550	37.550	36.600	36.650	36.650	81,223

← NewerPage 4 of 5 · 243 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.