Ching Chan Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	67.200	69.400	62.500	62.500	62.500	7,375,000
2024-08-02	61.100	69.400	60.200	69.400	69.400	5,602,000
2024-08-01	65.400	69.000	61.600	63.100	63.100	6,446,000
2024-07-31	56.100	62.900	56.000	62.800	62.800	4,683,000
2024-07-30	54.000	57.500	52.500	57.200	57.200	1,628,000
2024-07-29	57.000	57.800	54.800	55.100	55.100	2,356,000
2024-07-26	53.000	57.600	52.000	55.000	55.000	1,653,000
2024-07-25	54.500	54.500	54.500	54.500	54.500	0
2024-07-24	54.500	54.500	54.500	54.500	54.500	0
2024-07-23	54.300	54.700	52.800	54.500	54.500	992,000
2024-07-22	58.800	58.900	52.600	53.500	53.500	3,547,000
2024-07-19	52.300	56.500	51.600	55.000	55.000	2,128,000
2024-07-18	53.700	56.600	51.500	52.900	52.900	2,190,000
2024-07-17	53.100	54.400	53.100	53.900	53.900	1,019,000
2024-07-16	51.400	56.400	51.400	54.500	54.500	3,853,000
2024-07-15	57.000	59.600	50.600	51.300	51.300	5,965,000
2024-07-12	49.800	54.200	49.500	54.200	54.200	2,045,000
2024-07-11	51.200	52.700	48.400	49.350	49.350	1,021,000
2024-07-10	49.500	54.000	47.200	50.900	50.900	2,658,000
2024-07-09	57.700	57.700	52.100	52.100	52.100	1,420,000
2024-07-08	57.800	57.800	56.600	57.800	57.800	3,139,000
2024-07-05	52.600	52.600	52.600	52.600	52.600	385,000
2024-07-04	47.850	47.850	47.850	47.850	47.850	302,000
2024-07-03	43.350	44.350	42.500	43.500	43.500	429,000
2024-07-02	42.200	43.500	41.350	42.800	42.800	331,000
2024-07-01	41.400	42.350	41.350	41.500	41.500	122,000
2024-06-28	41.450	43.000	41.300	41.500	41.500	218,000
2024-06-27	41.150	41.700	41.000	41.250	41.250	77,000
2024-06-26	41.850	42.300	41.400	41.400	41.400	166,000
2024-06-25	40.700	41.400	39.600	41.400	41.400	188,000
2024-06-24	42.350	42.400	41.050	41.150	41.150	170,000
2024-06-21	42.700	43.450	41.550	41.800	41.800	372,000
2024-06-20	41.750	45.000	40.900	42.700	42.700	951,000
2024-06-19	42.700	43.000	40.850	41.100	41.100	438,000
2024-06-18	40.150	43.700	40.150	42.300	42.300	804,000
2024-06-17	38.800	42.100	38.200	40.150	40.150	444,000
2024-06-14	39.500	39.550	38.800	38.800	38.800	138,000
2024-06-13	39.900	39.900	39.250	39.300	39.300	178,000
2024-06-12	40.100	40.500	39.350	40.000	40.000	224,000
2024-06-11	41.900	43.500	40.100	40.100	40.100	659,000
2024-06-07	41.300	43.250	39.600	41.700	41.700	3,109,000
2024-06-06	37.350	39.350	36.950	39.350	39.350	901,000
2024-06-05	36.850	36.850	35.600	35.800	35.800	142,000
2024-06-04	37.850	37.850	36.850	37.000	37.000	120,000
2024-06-03	36.600	38.200	36.600	37.600	37.600	166,000
2024-05-31	36.200	36.650	36.200	36.500	36.500	109,000
2024-05-30	37.850	37.850	36.600	36.600	36.600	105,000
2024-05-29	37.650	38.400	37.600	37.600	37.600	190,000
2024-05-28	38.150	38.150	37.200	37.600	37.600	238,000
2024-05-27	36.050	38.400	36.050	38.100	38.100	481,000
2024-05-24	36.050	36.300	35.600	35.800	35.800	114,000
2024-05-23	37.450	37.550	35.450	36.050	36.050	357,000
2024-05-22	34.600	36.900	34.600	36.900	36.900	371,000
2024-05-21	34.200	35.100	34.200	34.450	34.450	100,000
2024-05-20	33.700	35.200	33.400	34.650	34.650	137,000
2024-05-17	33.000	34.050	33.000	33.300	33.300	128,000
2024-05-16	34.100	34.100	32.650	33.000	33.000	336,000
2024-05-15	33.500	34.100	33.500	33.650	33.650	61,000
2024-05-14	33.950	33.950	33.750	33.750	33.750	28,000
2024-05-13	34.400	34.400	33.850	33.950	33.950	48,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.5000 TWD
2026-04-09	1.0000 TWD
2025-08-20	0.4859 TWD
2025-04-01	0.4859 TWD
2024-08-28	0.9718 TWD
2024-04-02	1.4578 TWD
2023-04-12	1.4578 TWD
2022-04-07	1.4578 TWD
2021-08-05	0.9718 TWD
2020-07-03	0.9718 TWD
2019-07-10	1.9437 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.