Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.800	39.950	39.300	39.350	39.350	125,056
2025-07-25	40.000	40.000	39.000	39.800	39.800	151,000
2025-07-24	40.100	40.200	39.500	39.850	39.850	143,000
2025-07-23	39.450	40.000	39.000	39.850	39.850	188,050
2025-07-22	39.800	39.800	38.800	38.800	38.800	270,021
2025-07-21	39.300	39.850	39.200	39.700	39.700	258,259
2025-07-18	41.300	41.300	39.300	39.300	39.300	496,050
2025-07-17	40.500	40.750	39.500	40.600	40.600	1,169,283
2025-07-16	41.050	41.800	39.850	40.500	40.500	1,876,416
2025-07-15	40.800	41.600	39.450	40.900	40.900	8,570,063
2025-07-14	37.250	40.150	37.250	40.150	40.150	2,928,056
2025-07-11	36.050	36.500	35.700	36.500	36.500	1,437,105
2025-07-10	32.150	33.200	32.000	33.200	33.200	292,699
2025-07-09	30.100	31.500	30.100	30.700	30.199	66,001
2025-07-08	30.500	30.500	30.000	30.000	29.511	96,768
2025-07-07	30.950	30.950	30.250	30.350	29.856	84,100
2025-07-04	32.000	32.400	31.000	31.000	30.494	184,111
2025-07-03	30.300	32.350	30.300	31.700	31.700	316,124
2025-07-02	30.600	30.600	30.000	30.000	30.000	75,149
2025-07-01	30.800	31.150	30.500	30.550	30.550	61,000
2025-06-30	30.950	30.950	30.600	30.950	30.950	39,000
2025-06-27	30.950	31.500	30.800	30.900	30.900	73,080
2025-06-26	31.050	31.600	31.000	31.000	31.000	58,010
2025-06-25	31.500	31.500	30.600	30.800	30.800	78,006
2025-06-24	31.450	32.750	31.300	31.450	31.450	78,107
2025-06-23	30.000	31.300	29.750	31.150	31.150	110,015
2025-06-20	30.900	31.000	30.350	30.500	30.500	87,171
2025-06-19	31.450	31.700	30.950	31.000	31.000	98,001
2025-06-18	31.600	31.700	31.450	31.450	31.450	49,000
2025-06-17	31.350	32.000	31.350	31.600	31.600	88,099
2025-06-16	31.600	31.850	31.100	31.500	31.500	139,052
2025-06-13	32.800	32.800	32.200	32.300	32.300	152,000
2025-06-12	33.600	33.950	32.150	32.750	32.750	148,048
2025-06-11	33.500	33.600	32.550	33.500	33.500	260,111
2025-06-10	32.800	35.350	32.800	33.600	33.600	385,420
2025-06-09	32.600	32.850	32.200	32.200	32.200	117,057
2025-06-06	32.600	32.900	32.450	32.850	32.850	58,000
2025-06-05	33.700	33.700	32.700	32.750	32.750	54,125
2025-06-04	33.200	33.600	33.000	33.150	33.150	42,200
2025-06-03	32.800	32.950	32.450	32.700	32.700	52,000
2025-06-02	33.500	33.500	32.400	32.800	32.800	125,054
2025-05-29	33.600	34.150	32.500	33.800	33.800	140,000
2025-05-28	34.200	34.300	33.500	33.550	33.550	98,000
2025-05-27	34.900	34.900	34.000	34.000	34.000	90,000
2025-05-26	35.400	35.400	34.700	34.800	34.800	101,082
2025-05-23	34.800	36.300	34.600	35.400	35.400	175,400
2025-05-22	34.200	34.650	33.700	34.500	34.500	91,000
2025-05-21	34.650	35.100	34.050	34.550	34.550	126,000
2025-05-20	35.500	35.500	34.400	34.700	34.700	64,004
2025-05-19	35.500	35.500	33.300	34.850	34.850	152,005
2025-05-16	35.450	35.450	35.000	35.000	35.000	71,001
2025-05-15	36.200	36.200	35.150	35.300	35.300	218,157
2025-05-14	36.450	36.450	35.450	36.350	36.350	169,000
2025-05-13	37.500	38.000	35.500	35.700	35.700	327,177
2025-05-12	35.250	37.600	35.150	37.200	37.200	224,004
2025-05-09	35.900	35.900	34.800	35.100	35.100	89,000
2025-05-08	34.750	35.700	34.750	35.450	35.450	129,000
2025-05-07	34.750	34.750	34.450	34.450	34.450	61,000
2025-05-06	35.000	35.750	34.700	34.700	34.700	71,250
2025-05-05	38.100	38.100	34.450	35.000	35.000	313,299

← NewerPage 6 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.