Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	13.500	13.500	13.300	13.350	13.350	108,000
2023-11-08	13.300	13.400	13.300	13.350	13.350	132,000
2023-11-07	13.350	13.350	13.250	13.250	13.250	139,000
2023-11-06	13.200	13.450	13.150	13.400	13.400	282,000
2023-11-03	13.200	13.300	13.200	13.300	13.300	224,000
2023-11-02	13.200	13.300	13.150	13.200	13.200	231,000
2023-11-01	13.000	13.200	12.800	13.200	13.200	352,000
2023-10-31	13.100	13.150	12.950	13.000	13.000	138,000
2023-10-30	13.100	13.100	12.850	13.050	13.050	139,000
2023-10-27	13.000	13.100	12.850	13.050	13.050	117,000
2023-10-26	13.000	13.100	13.000	13.000	13.000	95,000
2023-10-25	13.050	13.150	13.000	13.000	13.000	160,000
2023-10-24	13.000	13.000	12.900	13.000	13.000	84,000
2023-10-23	12.950	13.000	12.850	13.000	13.000	213,000
2023-10-20	12.800	12.950	12.550	12.950	12.950	409,000
2023-10-19	12.750	12.800	12.550	12.800	12.800	459,000
2023-10-18	12.800	12.900	12.650	12.750	12.750	190,000
2023-10-17	12.950	12.950	12.750	12.750	12.750	263,000
2023-10-16	13.000	13.000	12.900	12.900	12.900	49,000
2023-10-13	13.000	13.000	12.900	13.000	13.000	113,000
2023-10-12	12.900	13.000	12.900	13.000	13.000	63,000
2023-10-11	13.050	13.050	12.850	12.900	12.900	222,000
2023-10-06	13.000	13.150	12.950	12.950	12.950	120,000
2023-10-05	13.100	13.100	13.000	13.000	13.000	138,000
2023-10-04	13.000	13.100	12.800	13.100	13.100	135,000
2023-10-03	13.200	13.200	12.950	13.000	13.000	124,000
2023-10-02	13.150	13.150	13.050	13.050	13.050	164,000
2023-09-28	13.050	13.150	13.000	13.150	13.150	109,000
2023-09-27	13.350	13.350	13.050	13.050	13.050	182,000
2023-09-26	13.500	13.500	13.300	13.350	13.350	73,000
2023-09-25	13.400	13.550	13.400	13.500	13.500	62,000
2023-09-22	13.350	13.450	13.300	13.400	13.400	92,000
2023-09-21	13.550	13.650	13.350	13.400	13.400	169,000
2023-09-20	13.750	13.750	13.600	13.600	13.600	106,000
2023-09-19	13.950	13.950	13.750	13.750	13.750	82,000
2023-09-18	13.700	14.000	13.700	13.950	13.950	172,000
2023-09-15	13.700	13.800	13.650	13.750	13.750	183,000
2023-09-14	13.550	13.700	13.450	13.600	13.600	203,000
2023-09-13	13.600	13.600	13.500	13.500	13.500	95,000
2023-09-12	13.600	13.600	13.450	13.600	13.600	105,000
2023-09-11	13.800	13.800	13.500	13.600	13.600	120,000
2023-09-08	13.700	13.750	13.500	13.650	13.650	132,000
2023-09-07	13.750	13.750	13.600	13.600	13.600	105,000
2023-09-06	13.800	13.900	13.750	13.800	13.800	85,000
2023-09-05	13.900	13.900	13.750	13.800	13.800	180,000
2023-09-04	13.600	13.800	13.450	13.750	13.750	388,000
2023-09-01	13.450	13.550	13.400	13.500	13.500	93,000
2023-08-31	13.300	13.450	13.300	13.450	13.450	92,000
2023-08-30	13.350	13.350	13.200	13.350	13.350	63,000
2023-08-29	13.450	13.450	13.250	13.350	13.350	61,000
2023-08-28	13.300	13.500	13.300	13.300	13.300	150,000
2023-08-25	13.050	13.400	13.050	13.300	13.300	257,000
2023-08-24	13.100	13.200	13.000	13.050	13.050	172,000
2023-08-23	13.000	13.150	13.000	13.150	13.150	127,000
2023-08-22	13.200	13.200	13.000	13.000	13.000	200,000
2023-08-21	13.300	13.500	13.150	13.150	13.150	83,000
2023-08-18	13.200	13.450	13.150	13.250	13.250	168,000
2023-08-17	13.000	13.250	12.900	13.200	13.200	174,000
2023-08-16	13.050	13.100	12.800	13.050	13.050	380,000
2023-08-15	12.950	13.100	12.800	13.050	13.050	487,000

← NewerPage 13 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.