Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	34.550	36.400	34.500	35.950	35.950	218,000
2025-04-30	35.600	36.000	34.450	34.450	34.450	153,182
2025-04-29	34.650	35.350	34.450	35.150	35.150	126,000
2025-04-28	34.050	34.850	34.000	34.650	34.650	148,000
2025-04-25	34.100	34.500	33.600	33.800	33.800	220,106
2025-04-24	34.200	34.200	32.800	33.550	33.550	84,085
2025-04-23	33.700	34.200	33.100	33.550	33.550	230,000
2025-04-22	31.500	33.500	31.500	32.100	32.100	150,000
2025-04-21	32.450	32.450	30.400	31.550	31.550	164,527
2025-04-18	33.150	33.400	32.700	32.750	32.750	75,000
2025-04-17	32.750	33.700	32.350	33.000	33.000	140,100
2025-04-16	34.850	34.850	33.300	33.350	33.350	132,022
2025-04-15	32.950	34.800	32.950	34.800	34.800	295,020
2025-04-14	33.050	35.000	32.350	32.750	32.750	264,006
2025-04-11	32.350	32.950	30.000	32.650	32.650	179,002
2025-04-10	31.550	32.350	31.250	32.350	32.350	356,000
2025-04-09	30.350	30.800	29.450	29.450	29.450	758,000
2025-04-08	32.700	34.800	32.700	32.700	32.700	641,007
2025-04-07	36.300	36.300	36.300	36.300	36.300	13,000
2025-04-02	40.700	41.200	40.100	40.300	40.300	102,001
2025-04-01	38.550	41.800	38.350	40.650	40.650	442,000
2025-03-31	40.000	40.200	38.350	38.550	38.550	740,006
2025-03-28	43.500	43.750	42.000	42.100	42.100	383,101
2025-03-27	44.500	44.550	44.100	44.200	44.200	126,150
2025-03-26	44.050	44.750	44.050	44.500	44.500	125,828
2025-03-25	44.750	45.050	43.950	44.000	44.000	279,000
2025-03-24	46.150	46.300	44.350	44.700	44.700	246,061
2025-03-21	46.700	46.700	45.600	45.800	45.800	222,058
2025-03-20	47.500	48.400	46.250	46.600	46.600	691,146
2025-03-19	45.800	48.700	45.300	46.200	46.200	1,369,000
2025-03-18	44.750	45.850	44.000	44.800	44.800	292,390
2025-03-17	44.700	45.000	44.000	44.000	44.000	77,000
2025-03-14	44.550	45.000	43.850	44.150	44.150	121,796
2025-03-13	45.800	46.000	44.100	44.150	44.150	200,021
2025-03-12	44.500	45.300	44.500	45.050	45.050	146,000
2025-03-11	44.200	44.950	42.800	44.500	44.500	178,031
2025-03-10	44.750	45.300	44.550	45.000	45.000	118,172
2025-03-07	44.850	45.500	44.700	44.700	44.700	113,010
2025-03-06	46.500	46.600	44.800	44.850	44.850	221,000
2025-03-05	45.150	46.450	45.150	46.250	46.250	291,100
2025-03-04	44.400	45.750	43.800	45.450	45.450	291,100
2025-03-03	46.800	46.800	44.600	44.600	44.600	509,353
2025-02-27	48.800	48.800	47.000	47.300	47.300	442,073
2025-02-26	48.200	49.100	47.900	48.400	48.400	252,080
2025-02-25	48.050	48.400	47.750	47.850	47.850	218,030
2025-02-24	48.250	48.400	47.800	48.400	48.400	329,100
2025-02-21	48.650	49.750	47.850	48.450	48.450	518,100
2025-02-20	49.750	49.750	48.150	48.400	48.400	630,100
2025-02-19	49.300	50.000	48.850	49.000	49.000	709,033
2025-02-18	49.300	50.800	48.700	48.850	48.850	1,066,010
2025-02-17	50.400	51.800	48.800	49.500	49.500	5,414,167
2025-02-14	45.000	48.400	45.000	48.400	48.400	1,397,013
2025-02-13	43.800	44.500	43.800	44.000	44.000	298,055
2025-02-12	43.550	44.400	43.100	43.850	43.850	300,130
2025-02-11	43.500	44.000	43.150	43.250	43.250	287,070
2025-02-10	44.400	44.450	43.250	43.400	43.400	372,050
2025-02-07	44.800	45.400	44.400	45.250	45.250	281,347
2025-02-06	44.200	44.950	44.200	44.800	44.800	230,075
2025-02-05	43.550	44.200	43.400	43.900	43.900	210,000
2025-02-04	43.600	43.600	42.100	43.000	43.000	630,110

← NewerPage 7 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.