Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	44.900	44.900	43.050	43.750	43.750	302,000
2025-01-22	46.350	46.350	45.100	45.700	45.700	555,000
2025-01-21	45.000	48.300	44.750	46.350	46.350	1,596,000
2025-01-20	43.950	44.700	43.800	44.700	44.700	272,000
2025-01-17	46.100	46.150	43.750	43.750	43.750	339,000
2025-01-16	45.400	46.300	45.000	45.200	45.200	243,000
2025-01-15	45.200	45.300	44.300	44.700	44.700	262,000
2025-01-14	43.900	45.300	43.550	45.200	45.200	456,000
2025-01-13	44.800	44.800	43.200	43.800	43.800	780,000
2025-01-10	46.800	47.350	45.700	45.700	45.700	486,000
2025-01-09	47.500	48.700	46.400	46.400	46.400	762,000
2025-01-08	49.000	49.000	47.450	47.550	47.550	578,000
2025-01-07	50.400	50.400	48.800	48.900	48.900	610,000
2025-01-06	49.900	50.800	49.500	49.600	49.600	580,000
2025-01-03	49.650	50.800	49.400	49.400	49.400	968,000
2025-01-02	52.800	52.800	49.650	49.650	49.650	1,004,000
2024-12-31	52.200	52.900	51.500	52.800	52.800	543,000
2024-12-30	53.400	54.300	51.500	52.100	52.100	997,000
2024-12-27	54.800	54.800	52.300	52.700	52.700	890,000
2024-12-26	56.100	57.200	54.000	54.000	54.000	2,375,000
2024-12-25	57.000	59.000	56.000	56.500	56.500	8,626,000
2024-12-24	51.000	55.300	50.500	55.300	55.300	1,576,000
2024-12-23	50.700	52.200	49.700	50.300	50.300	1,234,000
2024-12-20	50.300	53.700	49.600	50.000	50.000	2,514,000
2024-12-19	50.500	50.500	48.950	49.300	49.300	925,000
2024-12-18	51.400	52.000	50.200	50.900	50.900	1,137,000
2024-12-17	54.000	54.700	51.900	52.000	52.000	1,342,000
2024-12-16	55.000	56.100	52.600	52.900	52.900	1,807,000
2024-12-13	58.300	58.500	54.700	55.800	55.800	3,001,000
2024-12-12	57.800	60.500	56.600	59.200	59.200	4,391,000
2024-12-11	60.500	60.600	57.200	57.200	57.200	5,338,000
2024-12-10	59.500	63.700	59.500	60.600	60.600	10,221,000
2024-12-09	61.500	62.100	58.600	59.600	59.600	5,843,000
2024-12-06	59.300	63.100	57.500	61.800	61.800	11,216,000
2024-12-05	57.600	61.000	57.000	60.500	60.500	15,071,000
2024-12-04	56.100	56.100	52.800	56.100	56.100	13,223,000
2024-12-03	46.950	51.000	46.950	51.000	51.000	1,309,000
2024-12-02	49.100	49.200	46.400	46.400	46.400	1,993,000
2024-11-29	49.000	49.100	48.150	48.400	48.400	680,000
2024-11-28	47.800	49.900	47.800	48.500	48.500	1,478,000
2024-11-27	51.200	51.500	47.800	47.800	47.800	1,154,000
2024-11-26	51.400	52.200	50.200	50.300	50.300	568,000
2024-11-25	51.000	52.700	50.400	50.900	50.900	766,000
2024-11-22	52.200	52.800	50.800	50.800	50.800	1,015,000
2024-11-21	52.300	52.300	51.100	51.600	51.600	694,000
2024-11-20	54.100	54.400	51.600	52.300	52.300	1,022,311
2024-11-19	53.500	55.800	52.600	53.600	53.600	1,375,000
2024-11-18	55.300	55.300	52.700	52.700	52.700	1,209,000
2024-11-15	57.000	58.000	54.400	55.000	55.000	1,879,000
2024-11-14	57.200	61.300	56.000	56.500	56.500	5,812,000
2024-11-13	56.100	61.000	54.100	58.300	58.300	6,027,000
2024-11-12	58.900	61.500	54.300	55.600	55.600	5,283,000
2024-11-11	60.000	60.200	58.100	58.300	58.300	2,214,000
2024-11-08	64.600	65.300	61.000	61.000	61.000	3,119,000
2024-11-07	66.800	67.500	62.000	64.100	64.100	4,222,000
2024-11-06	66.600	69.500	65.100	65.700	65.700	5,328,000
2024-11-05	66.600	70.900	65.000	65.600	65.600	9,879,000
2024-11-04	68.500	68.900	65.900	65.900	65.900	4,095,000
2024-11-01	72.800	74.000	70.400	70.400	70.400	5,915,000
2024-10-31	78.200	78.200	78.200	78.200	78.200	0

← NewerPage 8 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.