Ching Chan Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	37.500	37.800	36.550	37.450	35.976	172,043
2022-11-09	37.500	38.100	36.600	37.500	36.024	218,147
2022-11-08	37.850	39.600	37.000	37.550	36.072	722,420
2022-11-07	36.500	36.600	35.500	36.600	35.159	509,132
2022-11-04	33.100	33.300	33.000	33.300	31.989	24,078
2022-11-03	33.150	33.500	32.900	33.300	31.989	35,010
2022-11-02	33.150	33.150	33.150	33.150	31.845	3,000
2022-11-01	33.000	33.300	32.800	33.050	31.749	30,000
2022-10-31	32.700	33.400	32.650	33.150	31.845	19,000
2022-10-28	32.600	32.900	32.500	32.900	31.605	17,000
2022-10-27	32.650	32.900	32.600	32.900	31.605	51,000
2022-10-26	32.950	32.950	32.500	32.900	31.605	35,000
2022-10-25	32.600	32.950	32.300	32.950	31.653	27,010
2022-10-24	32.700	33.000	32.500	32.950	31.653	23,001
2022-10-21	32.800	33.250	32.700	32.700	31.413	8,084
2022-10-20	32.700	33.300	32.600	33.300	31.989	36,001
2022-10-19	32.900	33.300	32.800	33.200	31.893	26,008
2022-10-18	32.100	33.450	32.100	33.300	31.989	29,076
2022-10-17	32.700	33.050	32.650	33.000	31.701	20,001
2022-10-14	33.400	33.400	32.800	33.350	32.037	41,078
2022-10-13	33.650	33.700	32.200	33.400	32.085	17,007
2022-10-12	32.800	33.550	32.800	33.250	31.941	13,000
2022-10-11	31.800	33.600	31.500	33.600	32.277	24,000
2022-10-07	33.850	33.850	33.850	33.850	32.517	8,000
2022-10-06	33.450	33.800	33.250	33.300	31.989	16,000
2022-10-05	32.400	34.000	32.400	33.450	32.133	66,250
2022-10-04	31.950	32.050	31.400	32.000	30.740	6,000
2022-10-03	32.700	32.700	31.500	31.500	30.260	41,310
2022-09-30	31.800	32.700	31.800	32.700	31.413	2,060
2022-09-28	30.950	31.800	30.900	31.800	30.548	8,000
2022-09-27	31.550	31.550	30.750	31.500	30.260	62,000
2022-09-26	32.750	33.300	31.800	32.000	30.740	37,000
2022-09-23	32.150	32.750	32.100	32.750	31.461	20,000
2022-09-22	32.600	33.150	32.500	32.500	31.221	39,016
2022-09-21	33.000	33.500	32.700	33.350	32.037	10,000
2022-09-20	32.650	33.100	32.650	33.100	31.797	7,000
2022-09-19	32.200	33.150	32.200	33.150	31.845	8,000
2022-09-16	31.900	32.700	31.800	32.700	31.413	20,000
2022-09-15	32.450	32.450	32.450	32.450	31.172	3,077
2022-09-13	32.000	32.850	31.950	32.650	31.365	22,006
2022-09-12	31.800	32.450	31.800	32.450	31.172	9,209
2022-09-08	31.650	32.400	31.550	31.800	30.548	11,004
2022-09-07	32.400	32.550	32.100	32.100	30.836	20,000
2022-09-06	32.600	33.000	32.200	32.900	31.605	13,000
2022-09-05	32.250	32.750	32.000	32.600	31.317	26,000
2022-09-02	32.300	33.100	32.300	32.850	31.557	17,000
2022-08-31	32.250	32.850	32.250	32.850	31.557	16,160
2022-08-30	32.450	33.100	32.450	32.950	31.653	4,050
2022-08-29	32.500	33.000	32.150	33.000	31.701	18,000
2022-08-26	32.650	33.350	32.650	33.250	31.941	9,000
2022-08-25	33.000	33.000	32.100	32.650	31.365	35,000
2022-08-24	33.500	33.850	32.100	33.150	31.845	106,000
2022-08-23	34.000	34.000	34.000	34.000	32.661	1,000
2022-08-22	34.050	34.050	33.800	33.800	32.469	15,000
2022-08-19	34.300	34.900	34.000	34.300	32.950	22,000
2022-08-18	33.500	34.400	33.500	34.300	32.950	15,245
2022-08-17	34.100	34.300	33.850	33.850	32.517	22,000
2022-08-16	34.700	34.750	34.100	34.400	33.046	41,131
2022-08-15	34.900	35.000	34.250	34.700	33.334	38,039
2022-08-12	34.500	34.900	33.900	34.900	33.526	79,030

← NewerPage 17 of 21 · 1,214 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.