Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	13.600	13.600	13.450	13.600	13.600	110,000
2024-02-01	13.500	13.600	13.500	13.550	13.550	83,000
2024-01-31	13.650	13.650	13.500	13.500	13.500	137,000
2024-01-30	13.800	13.800	13.650	13.650	13.650	77,000
2024-01-29	13.700	13.800	13.650	13.800	13.800	87,000
2024-01-26	13.650	13.850	13.650	13.800	13.800	99,000
2024-01-25	13.900	13.900	13.750	13.750	13.750	127,000
2024-01-24	13.750	13.900	13.750	13.900	13.900	134,000
2024-01-23	13.650	13.700	13.600	13.700	13.700	177,000
2024-01-22	13.750	13.800	13.600	13.650	13.650	134,000
2024-01-19	13.700	13.800	13.700	13.700	13.700	51,000
2024-01-18	13.600	13.700	13.600	13.700	13.700	160,000
2024-01-17	14.000	14.000	13.650	13.700	13.700	201,000
2024-01-16	14.050	14.100	13.900	13.950	13.950	152,000
2024-01-15	14.350	14.350	14.100	14.150	14.150	61,001
2024-01-12	14.300	14.350	14.200	14.200	14.200	74,000
2024-01-11	14.200	14.300	14.150	14.300	14.300	125,000
2024-01-10	14.200	14.200	14.000	14.000	14.000	239,000
2024-01-09	14.750	14.750	14.150	14.250	14.250	237,000
2024-01-08	14.800	14.800	14.650	14.700	14.700	91,000
2024-01-05	14.550	14.700	14.550	14.700	14.700	158,000
2024-01-04	14.600	14.750	14.550	14.650	14.650	123,000
2024-01-03	14.650	14.850	14.600	14.600	14.600	185,000
2024-01-02	14.850	14.850	14.700	14.750	14.750	124,000
2023-12-29	14.850	14.900	14.750	14.850	14.850	263,000
2023-12-28	14.900	14.900	14.800	14.850	14.850	196,000
2023-12-27	15.050	15.150	14.900	14.900	14.900	270,000
2023-12-26	15.100	15.100	14.950	15.000	15.000	335,000
2023-12-25	14.900	15.350	14.900	15.000	15.000	954,000
2023-12-22	14.950	15.000	14.700	14.800	14.800	494,000
2023-12-21	14.950	15.000	14.850	14.900	14.900	403,000
2023-12-20	15.000	15.450	15.000	15.050	15.050	497,000
2023-12-19	15.250	15.250	14.600	14.950	14.950	853,000
2023-12-18	15.150	15.500	14.900	15.200	15.200	2,215,000
2023-12-15	14.250	15.300	14.250	15.000	15.000	3,736,000
2023-12-14	14.150	14.150	14.000	14.050	14.050	122,000
2023-12-13	14.150	14.150	14.050	14.050	14.050	167,000
2023-12-12	14.200	14.300	14.150	14.150	14.150	111,000
2023-12-11	14.200	14.350	14.050	14.200	14.200	237,000
2023-12-08	14.150	14.150	14.000	14.000	14.000	225,000
2023-12-07	14.200	14.200	14.050	14.050	14.050	233,000
2023-12-06	14.250	14.300	14.150	14.200	14.200	190,000
2023-12-05	14.100	14.250	14.100	14.250	14.250	201,000
2023-12-04	14.100	14.150	14.050	14.100	14.100	291,000
2023-12-01	14.150	14.200	14.050	14.100	14.100	198,000
2023-11-30	14.050	14.200	14.050	14.150	14.150	157,000
2023-11-29	14.200	14.200	14.050	14.050	14.050	216,000
2023-11-28	14.100	14.150	14.000	14.050	14.050	133,000
2023-11-27	14.100	14.100	13.900	13.950	13.950	124,000
2023-11-24	14.000	14.050	13.950	14.050	14.050	139,000
2023-11-23	14.050	14.100	13.950	14.000	14.000	240,000
2023-11-22	13.850	14.050	13.850	13.950	13.950	250,000
2023-11-21	13.750	13.950	13.750	13.850	13.850	419,000
2023-11-20	13.700	13.700	13.500	13.700	13.700	143,000
2023-11-17	13.600	13.650	13.400	13.550	13.550	190,000
2023-11-16	13.550	13.650	13.550	13.550	13.550	184,000
2023-11-15	13.600	13.600	13.400	13.500	13.500	143,000
2023-11-14	13.450	13.500	13.400	13.450	13.450	106,000
2023-11-13	13.500	13.500	13.350	13.450	13.450	131,000
2023-11-10	13.450	13.500	13.350	13.400	13.400	149,000

← NewerPage 12 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.