Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	15.900	15.900	15.050	15.250	15.250	712,000
2024-08-05	16.450	16.450	15.100	15.300	15.300	1,227,000
2024-08-02	16.700	16.750	16.500	16.600	16.600	429,000
2024-08-01	16.600	16.850	16.500	16.800	16.800	663,000
2024-07-31	16.300	16.450	16.300	16.300	16.300	140,000
2024-07-30	16.250	16.400	16.100	16.300	16.300	369,000
2024-07-29	16.550	16.550	16.100	16.100	16.100	499,000
2024-07-26	16.300	16.500	16.150	16.350	16.350	696,000
2024-07-25	16.300	16.300	16.300	16.300	16.300	0
2024-07-24	16.300	16.300	16.300	16.300	16.300	0
2024-07-23	16.200	16.450	16.200	16.300	16.300	292,000
2024-07-22	16.550	16.600	16.100	16.150	16.150	789,000
2024-07-19	16.800	16.850	16.550	16.550	16.550	542,000
2024-07-18	16.600	16.900	16.550	16.750	16.750	384,000
2024-07-17	16.600	16.850	16.600	16.650	16.650	693,000
2024-07-16	16.850	16.900	16.700	16.750	16.750	319,000
2024-07-15	16.700	16.900	16.700	16.800	16.800	364,000
2024-07-12	16.600	16.800	16.550	16.800	16.800	383,000
2024-07-11	16.700	16.750	16.500	16.650	16.650	795,000
2024-07-10	16.900	16.950	16.650	16.650	16.650	1,658,000
2024-07-09	17.350	17.450	17.000	17.250	17.250	978,000
2024-07-08	17.200	17.450	17.150	17.350	17.350	1,427,000
2024-07-05	17.050	17.200	17.000	17.050	17.050	550,000
2024-07-04	17.200	17.250	17.000	17.050	17.050	621,000
2024-07-03	17.200	17.200	17.000	17.150	17.150	409,000
2024-07-02	17.100	17.200	17.000	17.200	17.200	436,000
2024-07-01	16.950	17.150	16.950	17.050	17.050	403,000
2024-06-28	17.000	17.200	16.950	16.950	16.950	581,000
2024-06-27	17.000	17.050	16.950	17.000	17.000	461,000
2024-06-26	17.300	17.300	16.900	17.000	17.000	1,082,000
2024-06-25	17.150	17.350	17.050	17.300	17.300	708,000
2024-06-24	17.550	17.550	17.150	17.150	17.150	944,000
2024-06-21	16.900	17.500	16.900	17.400	17.400	2,035,000
2024-06-20	16.650	17.000	16.650	16.900	16.900	930,000
2024-06-19	16.700	16.800	16.600	16.650	16.650	442,000
2024-06-18	16.700	16.800	16.700	16.700	16.700	387,000
2024-06-17	16.450	16.700	16.450	16.700	16.700	628,000
2024-06-14	16.400	16.500	16.350	16.450	16.450	598,000
2024-06-13	16.550	16.650	16.350	16.350	16.350	813,000
2024-06-12	16.600	16.900	16.500	16.500	16.500	1,091,000
2024-06-11	17.000	17.050	16.700	16.700	16.700	648,000
2024-06-07	16.500	16.900	16.500	16.900	16.900	659,000
2024-06-06	16.900	16.900	16.600	16.650	16.650	745,000
2024-06-05	17.000	17.000	16.800	16.900	16.900	256,000
2024-06-04	17.000	17.050	16.750	16.950	16.950	675,000
2024-06-03	16.900	17.000	16.650	16.900	16.900	924,000
2024-05-31	16.950	17.100	16.700	16.850	16.850	1,362,000
2024-05-30	16.900	17.050	16.700	16.700	16.700	968,000
2024-05-29	16.600	16.950	16.600	16.900	16.900	1,429,000
2024-05-28	16.600	16.700	16.500	16.600	16.600	914,000
2024-05-27	16.850	16.950	16.600	16.600	16.600	1,321,000
2024-05-24	16.250	16.700	16.000	16.700	16.700	1,511,000
2024-05-23	17.100	17.100	16.450	16.450	16.450	2,775,000
2024-05-22	17.400	17.550	17.100	17.250	17.250	1,427,000
2024-05-21	17.600	17.700	17.050	17.450	17.450	3,281,000
2024-05-20	16.800	17.800	16.750	17.400	17.400	6,357,000
2024-05-17	16.400	16.700	16.400	16.450	16.450	1,696,000
2024-05-16	16.350	16.500	16.200	16.400	16.400	1,319,000
2024-05-15	16.100	16.200	16.050	16.200	16.200	1,065,000
2024-05-14	16.300	16.300	16.000	16.000	16.000	2,182,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.5000 TWD
2025-07-18	0.3034 TWD
2024-08-15	1.0000 TWD
2023-07-28	0.8000 TWD
2022-07-28	1.2000 TWD

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