Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.450	16.450	16.000	16.200	16.200	3,417,000
2024-05-10	15.250	16.200	15.250	16.100	16.100	4,947,000
2024-05-09	15.250	15.450	14.750	15.000	15.000	5,128,000
2024-05-08	15.100	15.150	14.850	15.150	15.150	6,500,000
2024-05-07	13.450	14.300	13.450	13.800	13.800	1,756,000
2024-05-06	13.500	13.500	13.400	13.400	13.400	112,000
2024-05-03	13.600	13.600	13.350	13.400	13.400	246,000
2024-05-02	13.500	13.600	13.450	13.600	13.600	233,000
2024-04-30	13.550	13.600	13.500	13.500	13.500	190,000
2024-04-29	13.500	13.550	13.400	13.550	13.550	180,000
2024-04-26	13.500	13.500	13.400	13.400	13.400	163,000
2024-04-25	13.500	13.500	13.450	13.450	13.450	150,000
2024-04-24	13.550	13.550	13.400	13.500	13.500	308,000
2024-04-23	13.500	13.650	13.400	13.500	13.500	156,000
2024-04-22	13.500	13.650	13.400	13.400	13.400	250,000
2024-04-19	13.750	13.750	13.400	13.500	13.500	341,000
2024-04-18	13.400	13.750	13.400	13.700	13.700	552,000
2024-04-17	13.250	13.400	13.200	13.350	13.350	282,000
2024-04-16	13.550	13.550	13.150	13.200	13.200	437,000
2024-04-15	13.350	13.600	13.300	13.300	13.300	213,000
2024-04-12	13.350	13.550	13.300	13.500	13.500	324,000
2024-04-11	13.550	13.550	13.300	13.300	13.300	281,000
2024-04-10	13.700	13.850	13.450	13.500	13.500	419,000
2024-04-09	13.150	13.700	13.150	13.650	13.650	1,397,000
2024-04-08	13.200	13.300	13.000	13.150	13.150	258,000
2024-04-03	13.000	13.950	13.000	13.100	13.100	572,000
2024-04-02	12.900	12.900	12.800	12.800	12.800	465,000
2024-04-01	12.900	12.900	12.800	12.900	12.900	138,000
2024-03-29	12.900	12.950	12.850	12.900	12.900	99,000
2024-03-28	12.900	13.000	12.800	12.900	12.900	257,000
2024-03-27	12.950	12.950	12.800	12.900	12.900	281,000
2024-03-26	13.000	13.000	12.900	12.950	12.950	105,000
2024-03-25	13.050	13.050	12.900	13.000	13.000	172,000
2024-03-22	13.100	13.100	12.950	13.050	13.050	148,000
2024-03-21	13.000	13.100	12.900	13.050	13.050	218,000
2024-03-20	12.800	12.800	12.800	12.800	12.800	183,642
2024-03-19	12.850	12.850	12.750	12.800	12.800	273,000
2024-03-18	12.900	12.900	12.900	12.900	12.900	262,677
2024-03-15	13.050	13.050	12.850	12.900	12.900	438,000
2024-03-14	13.000	13.200	13.000	13.050	13.050	325,000
2024-03-13	13.250	13.250	13.100	13.100	13.100	230,000
2024-03-12	13.250	13.300	13.250	13.250	13.250	242,000
2024-03-11	13.250	13.350	13.150	13.250	13.250	173,000
2024-03-08	13.600	13.600	13.250	13.250	13.250	647,000
2024-03-07	13.750	13.750	13.500	13.500	13.500	364,000
2024-03-06	13.850	13.950	13.700	13.700	13.700	305,000
2024-03-05	13.900	13.900	13.800	13.800	13.800	166,000
2024-03-04	13.900	13.950	13.850	13.900	13.900	205,000
2024-03-01	13.950	14.050	13.850	13.950	13.950	140,000
2024-02-29	13.900	14.050	13.900	13.950	13.950	288,000
2024-02-27	13.900	13.950	13.550	13.700	13.700	291,000
2024-02-26	13.950	13.950	13.800	13.950	13.950	371,000
2024-02-23	14.050	14.100	13.900	13.950	13.950	157,000
2024-02-22	14.150	14.200	14.000	14.050	14.050	249,000
2024-02-21	14.200	14.300	14.100	14.150	14.150	169,000
2024-02-20	14.250	14.250	14.150	14.200	14.200	64,000
2024-02-19	14.100	14.250	14.050	14.250	14.250	291,000
2024-02-16	13.850	14.050	13.800	13.950	13.950	337,000
2024-02-15	13.800	13.850	13.650	13.800	13.800	172,000
2024-02-05	13.600	13.600	13.400	13.550	13.550	127,000

← NewerPage 11 of 21 · 1,226 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.