Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	37.100	39.050	37.100	37.550	37.550	368,330
2025-10-21	36.300	37.000	36.200	36.500	36.500	99,068
2025-10-20	37.300	37.300	36.100	36.200	36.200	96,278
2025-10-17	36.950	36.950	36.300	36.350	36.350	64,061
2025-10-16	36.500	37.400	36.500	36.950	36.950	119,000
2025-10-15	36.050	37.250	36.050	36.400	36.400	190,100
2025-10-14	37.800	38.300	35.800	35.900	35.900	626,000
2025-10-13	38.050	38.700	37.700	38.300	38.300	100,000
2025-10-09	39.700	40.250	38.950	39.400	39.400	452,214
2025-10-08	38.300	41.900	37.750	39.500	39.500	1,760,020
2025-10-07	39.350	39.350	38.100	38.100	38.100	148,040
2025-10-03	37.550	39.400	37.550	38.900	38.900	391,549
2025-10-02	37.250	37.800	37.200	37.550	37.550	55,000
2025-10-01	37.650	37.750	37.200	37.200	37.200	64,400
2025-09-30	37.200	38.000	37.100	37.650	37.650	55,000
2025-09-29	37.200	37.200	37.200	37.200	37.200	0
2025-09-26	37.950	37.950	37.000	37.200	37.200	113,000
2025-09-25	38.050	38.550	37.350	37.350	37.350	96,052
2025-09-24	37.150	38.250	37.050	38.000	38.000	210,060
2025-09-23	38.450	38.650	37.100	37.100	37.100	207,011
2025-09-22	38.900	38.900	37.850	38.000	38.000	148,000
2025-09-19	38.450	38.800	38.100	38.500	38.500	141,010
2025-09-18	37.500	38.500	37.500	38.000	38.000	144,010
2025-09-17	38.200	38.200	37.450	37.450	37.450	101,070
2025-09-16	37.350	38.200	37.350	38.200	38.200	160,052
2025-09-15	37.050	38.450	36.850	37.400	37.400	222,000
2025-09-12	37.300	37.500	36.800	37.000	37.000	193,010
2025-09-11	38.750	38.800	37.100	37.100	37.100	376,150
2025-09-10	38.750	39.600	37.950	38.850	38.850	377,000
2025-09-09	38.300	38.650	37.650	38.300	38.300	188,000
2025-09-08	37.950	39.000	37.350	38.200	38.200	237,000
2025-09-05	38.200	38.550	37.800	37.950	37.950	184,000
2025-09-04	38.500	39.000	38.100	38.100	38.100	301,050
2025-09-03	38.950	40.200	37.500	38.050	38.050	605,251
2025-09-02	42.100	42.300	38.500	38.600	38.600	1,250,006
2025-09-01	40.600	43.700	40.600	42.000	42.000	3,577,000
2025-08-29	37.150	40.000	37.100	40.000	40.000	737,608
2025-08-28	37.050	37.700	36.400	36.400	36.400	141,003
2025-08-27	37.750	38.850	37.100	37.100	37.100	264,000
2025-08-26	36.300	37.500	36.300	37.050	37.050	128,100
2025-08-25	35.950	37.050	35.950	36.500	36.500	151,010
2025-08-22	36.650	36.900	35.750	35.750	35.750	163,169
2025-08-21	37.350	38.350	36.600	36.600	36.600	226,036
2025-08-20	36.100	37.850	35.600	36.750	36.750	356,003
2025-08-19	37.200	37.200	35.500	35.700	35.700	264,000
2025-08-18	36.100	37.200	36.050	37.000	37.000	210,157
2025-08-15	36.600	36.800	35.650	36.000	36.000	163,000
2025-08-14	36.500	36.900	35.850	35.850	35.850	192,000
2025-08-13	37.150	37.500	35.800	35.900	35.900	227,000
2025-08-12	35.900	38.300	35.550	36.450	36.450	462,040
2025-08-11	36.050	36.400	34.900	35.550	35.550	402,000
2025-08-08	37.250	37.600	36.600	36.600	36.600	282,410
2025-08-07	39.900	40.350	36.800	37.100	37.100	607,191
2025-08-06	39.600	39.600	39.000	39.450	39.450	193,000
2025-08-05	39.900	40.700	38.950	39.900	39.900	871,085
2025-08-04	40.850	42.100	39.000	39.000	39.000	504,126
2025-08-01	41.000	41.000	41.000	41.000	41.000	366,154
2025-07-31	38.850	41.300	38.850	41.000	41.000	349,548
2025-07-30	39.200	39.650	39.150	39.450	39.450	78,000
2025-07-29	39.500	39.850	39.000	39.150	39.150	92,135

← NewerPage 5 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.