Ching Chan Optical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.100	40.500	39.900	39.900	39.900	57,000
2025-07-25	40.000	40.600	39.600	40.100	40.100	99,000
2025-07-24	40.950	40.950	39.800	40.000	40.000	70,000
2025-07-23	39.800	40.900	39.800	39.900	39.900	157,020
2025-07-22	41.000	41.000	38.750	39.100	39.100	122,000
2025-07-21	41.300	41.500	40.300	40.400	40.400	100,000
2025-07-18	41.700	41.700	40.700	40.800	40.800	153,000
2025-07-17	39.800	41.250	39.800	40.450	40.450	145,000
2025-07-16	39.500	40.800	39.500	39.800	39.800	170,000
2025-07-15	39.700	40.000	39.500	39.500	39.500	20,000
2025-07-14	40.400	40.400	39.600	39.600	39.600	62,000
2025-07-11	40.950	40.950	39.950	40.400	40.400	109,001
2025-07-10	39.100	39.300	38.900	39.250	39.250	85,000
2025-07-09	39.200	40.000	39.200	39.300	39.300	36,001
2025-07-08	39.500	39.550	38.500	39.200	39.200	102,052
2025-07-07	40.400	40.550	39.150	39.400	39.400	133,000
2025-07-04	42.050	42.100	40.300	40.300	40.300	156,000
2025-07-03	43.600	43.750	41.800	42.200	42.200	191,000
2025-07-02	41.800	43.800	41.800	43.100	43.100	481,000
2025-07-01	41.400	43.500	41.250	41.500	41.500	332,000
2025-06-30	41.350	41.450	40.050	40.050	40.050	157,232
2025-06-27	41.750	41.750	40.500	41.200	41.200	88,000
2025-06-26	42.400	43.150	41.400	41.700	41.700	178,100
2025-06-25	42.450	43.600	41.500	42.200	42.200	157,000
2025-06-24	41.050	42.200	41.050	41.500	41.500	80,000
2025-06-23	41.150	41.150	40.000	40.800	40.800	95,040
2025-06-20	42.350	42.350	41.000	41.600	41.600	88,000
2025-06-19	42.400	42.650	41.900	42.150	42.150	107,000
2025-06-18	43.850	43.850	42.550	42.600	42.600	127,100
2025-06-17	43.150	44.400	43.150	43.800	43.800	155,000
2025-06-16	42.050	43.000	42.050	42.850	42.850	41,000
2025-06-13	44.650	44.650	42.500	42.750	42.750	145,000
2025-06-12	44.800	45.100	44.150	44.600	44.600	109,090
2025-06-11	44.250	45.000	43.700	44.350	44.350	151,000
2025-06-10	43.600	44.200	43.350	43.700	43.700	164,177
2025-06-09	44.850	45.200	43.000	43.300	43.300	224,000
2025-06-06	45.850	46.050	44.050	44.500	44.500	103,000
2025-06-05	45.900	46.600	45.050	45.900	45.900	225,000
2025-06-04	44.050	45.400	44.000	45.050	45.050	144,007
2025-06-03	44.000	44.500	43.500	43.900	43.900	111,010
2025-06-02	45.500	45.500	43.500	43.850	43.850	119,000
2025-05-29	47.900	47.900	45.000	45.500	45.500	161,010
2025-05-28	47.050	47.400	45.000	46.500	46.500	136,000
2025-05-27	48.100	48.650	46.150	46.200	46.200	154,200
2025-05-26	47.800	48.500	47.250	48.400	48.400	168,300
2025-05-23	47.900	49.100	46.550	47.600	47.600	105,740
2025-05-22	46.250	46.400	45.300	45.850	45.850	43,270
2025-05-21	46.100	46.950	46.000	46.700	46.700	129,000
2025-05-20	47.000	47.000	44.650	45.250	45.250	122,034
2025-05-19	47.400	47.800	46.150	46.150	46.150	167,271
2025-05-16	48.400	48.400	47.250	47.300	47.300	194,220
2025-05-15	51.500	51.500	46.500	47.500	47.500	971,000
2025-05-14	49.050	51.000	49.000	50.600	50.600	194,010
2025-05-13	51.900	51.900	48.000	48.700	48.700	298,000
2025-05-12	47.700	50.600	47.700	49.300	49.300	125,009
2025-05-09	48.600	48.700	47.600	48.100	48.100	74,300
2025-05-08	48.300	48.800	48.100	48.550	48.550	83,050
2025-05-07	48.100	48.500	47.400	47.400	47.400	75,050
2025-05-06	46.650	49.250	46.650	48.500	48.500	129,056
2025-05-05	53.200	53.200	48.200	48.800	48.800	285,034

← NewerPage 6 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.