Chime Ball Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	78.200	78.200	78.200	78.200	78.200	2,636,000
2024-10-29	64.600	71.100	64.200	71.100	71.100	9,380,000
2024-10-28	69.300	69.600	63.500	64.700	64.700	5,493,000
2024-10-25	71.600	72.800	68.900	69.100	69.100	6,729,000
2024-10-24	74.600	76.300	68.600	71.500	71.500	11,299,000
2024-10-23	74.200	77.200	74.000	74.000	74.000	10,541,000
2024-10-22	79.600	86.700	73.100	75.700	75.700	43,323,000
2024-10-21	79.300	80.100	75.000	78.900	78.900	36,268,000
2024-10-18	70.900	74.200	70.000	74.200	74.200	10,969,000
2024-10-17	61.500	67.500	59.700	67.500	67.500	12,958,000
2024-10-16	55.000	61.400	54.100	61.400	61.400	8,042,000
2024-10-15	63.400	63.500	55.700	55.900	55.900	10,347,000
2024-10-14	65.800	65.800	58.200	61.800	61.800	23,984,000
2024-10-11	55.200	60.000	55.100	60.000	60.000	7,043,000
2024-10-09	50.700	54.600	48.000	54.600	54.600	10,144,000
2024-10-08	52.000	53.900	49.700	49.700	49.700	5,148,000
2024-10-07	56.600	56.700	49.600	50.900	50.900	11,661,000
2024-10-04	51.300	54.700	50.600	54.700	54.700	17,674,000
2024-10-03	49.750	49.750	49.750	49.750	49.750	0
2024-10-02	49.750	49.750	49.750	49.750	49.750	0
2024-10-01	45.450	49.750	44.350	49.750	49.750	6,992,000
2024-09-30	45.600	47.150	43.300	45.250	45.250	5,047,000
2024-09-27	41.800	45.200	41.100	45.200	45.200	4,203,000
2024-09-26	38.400	41.900	38.300	41.100	41.100	1,112,000
2024-09-25	37.950	38.250	37.900	38.100	38.100	24,000
2024-09-24	37.850	38.000	37.850	38.000	38.000	3,000
2024-09-23	37.900	38.350	37.800	37.800	37.800	11,000
2024-09-20	37.850	38.400	37.700	37.850	37.850	19,000
2024-09-19	38.100	38.100	37.800	37.800	37.800	11,000
2024-09-18	37.650	38.150	37.600	38.100	38.100	18,000
2024-09-16	37.700	38.800	37.550	38.200	38.200	10,000
2024-09-13	37.650	37.700	37.000	37.000	37.000	20,000
2024-09-12	37.800	37.800	37.500	37.500	37.500	8,000
2024-09-11	37.750	38.200	37.050	37.800	37.800	10,000
2024-09-10	37.750	37.750	36.400	36.750	36.750	92,000
2024-09-09	38.300	38.300	37.700	37.900	37.900	43,000
2024-09-06	38.850	39.000	38.450	38.750	38.750	23,000
2024-09-05	39.400	39.550	38.250	38.850	38.850	29,000
2024-09-04	37.800	39.650	37.800	39.450	39.450	63,000
2024-09-03	39.450	39.750	39.300	39.750	39.750	22,000
2024-09-02	40.000	40.350	39.550	39.550	39.550	48,000
2024-08-30	39.600	39.850	39.300	39.850	39.850	38,000
2024-08-29	39.850	40.000	39.500	39.850	39.850	29,000
2024-08-28	39.750	40.000	39.350	39.800	39.800	64,000
2024-08-27	39.700	39.750	39.300	39.750	39.750	22,000
2024-08-26	39.600	39.700	39.500	39.700	39.700	25,000
2024-08-23	39.350	40.000	39.350	39.500	39.500	20,000
2024-08-22	39.950	40.200	38.900	39.900	39.900	95,000
2024-08-21	40.150	40.200	39.300	39.900	39.900	146,000
2024-08-20	38.600	39.250	38.350	38.800	38.800	102,000
2024-08-19	37.000	38.600	37.000	38.200	38.200	96,000
2024-08-16	37.300	37.300	37.000	37.000	37.000	21,000
2024-08-15	37.000	37.800	36.950	37.250	37.250	23,000
2024-08-14	35.850	37.400	35.450	37.000	37.000	135,000
2024-08-13	35.450	36.000	35.350	35.850	35.850	29,000
2024-08-12	35.800	36.500	34.950	36.500	36.500	56,000
2024-08-09	35.500	35.850	34.950	35.850	35.850	42,000
2024-08-08	34.700	35.400	34.700	35.350	35.350	17,000
2024-08-07	34.350	34.900	34.350	34.700	34.700	38,000
2024-08-06	33.750	33.800	32.900	33.600	33.600	82,000

← NewerPage 9 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.