Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	12.950	13.100	12.800	13.050	13.050	487,000
2023-08-14	13.400	13.400	12.850	12.900	12.900	504,000
2023-08-11	13.700	13.850	13.300	13.450	13.450	483,000
2023-08-10	14.000	14.000	13.650	13.700	13.700	417,000
2023-08-09	14.200	14.200	14.000	14.000	14.000	364,000
2023-08-08	14.500	14.500	14.200	14.250	14.250	257,000
2023-08-07	14.450	14.450	14.300	14.400	14.400	239,000
2023-08-04	14.550	14.550	14.400	14.450	14.450	266,000
2023-08-03	14.450	14.450	14.450	14.450	14.450	0
2023-08-02	14.400	14.900	14.400	14.450	14.450	884,000
2023-08-01	14.450	14.500	14.300	14.400	14.400	206,000
2023-07-31	14.650	14.650	14.300	14.400	14.400	459,000
2023-07-28	14.700	14.700	14.500	14.600	14.600	873,000
2023-07-27	15.350	15.400	15.250	15.400	14.600	909,000
2023-07-26	14.900	15.400	14.900	15.150	14.363	1,026,000
2023-07-25	14.900	15.000	14.800	14.900	14.126	402,000
2023-07-24	15.100	15.100	14.850	14.900	14.126	348,000
2023-07-21	15.100	15.250	14.950	15.000	14.221	373,722
2023-07-20	14.800	15.250	14.700	15.150	14.363	709,723
2023-07-19	14.800	14.850	14.700	14.700	13.936	258,050
2023-07-18	14.900	14.900	14.650	14.800	14.031	395,338
2023-07-17	14.900	14.950	14.750	14.900	14.126	205,560
2023-07-14	14.500	14.900	14.500	14.800	14.031	447,520
2023-07-13	14.500	14.650	14.350	14.450	13.699	449,002
2023-07-12	14.850	14.850	14.400	14.500	13.747	685,812
2023-07-11	15.150	15.150	14.800	14.800	14.031	624,420
2023-07-10	15.350	15.350	15.000	15.050	14.268	475,382
2023-07-07	15.400	15.450	15.150	15.200	14.410	376,612
2023-07-06	15.500	15.500	15.300	15.400	14.600	231,417
2023-07-05	15.450	15.500	15.350	15.350	14.553	214,557
2023-07-04	15.500	15.550	15.400	15.450	14.647	253,071
2023-07-03	15.450	15.500	15.350	15.500	14.695	302,265
2023-06-30	15.500	15.500	15.350	15.400	14.600	293,843
2023-06-29	15.550	15.600	15.350	15.350	14.553	247,285
2023-06-28	15.500	15.600	15.400	15.500	14.695	359,551
2023-06-27	15.450	15.500	15.350	15.400	14.600	232,770
2023-06-26	15.400	15.550	15.250	15.400	14.600	323,626
2023-06-21	15.550	15.550	15.400	15.400	14.600	110,172
2023-06-20	15.550	15.550	15.400	15.400	14.600	197,543
2023-06-19	15.450	15.600	15.450	15.550	14.742	309,217
2023-06-16	15.300	15.450	15.250	15.450	14.647	602,757
2023-06-15	15.300	15.400	15.250	15.300	14.505	354,287
2023-06-14	15.400	15.400	15.250	15.300	14.505	660,363
2023-06-13	15.500	15.550	15.250	15.250	14.458	1,304,517
2023-06-12	15.900	15.900	15.500	15.600	14.790	674,770
2023-06-09	15.950	15.950	15.800	15.850	15.027	384,055
2023-06-08	16.150	16.150	15.950	15.950	15.121	194,065
2023-06-07	16.050	16.200	16.000	16.050	15.216	259,755
2023-06-06	16.100	16.200	16.050	16.050	15.216	169,366
2023-06-05	15.850	16.200	15.850	16.150	15.311	621,865
2023-06-02	15.850	15.900	15.750	15.850	15.027	435,217
2023-06-01	15.850	15.900	15.750	15.850	15.027	380,830
2023-05-31	15.750	15.900	15.750	15.850	15.027	183,949
2023-05-30	15.800	15.850	15.700	15.750	14.932	362,092
2023-05-29	15.750	15.900	15.750	15.800	14.979	309,172
2023-05-26	16.000	16.000	15.700	15.700	14.884	623,785
2023-05-25	16.150	16.150	15.950	16.000	15.169	381,635
2023-05-24	16.050	16.150	16.000	16.100	15.264	208,251
2023-05-23	16.050	16.100	16.000	16.050	15.216	252,930
2023-05-22	15.800	16.050	15.800	16.000	15.169	228,744

← NewerPage 14 of 21 · 1,227 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.