Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	15.800	15.950	15.750	15.900	15.074	128,565
2023-05-18	16.000	16.000	15.850	15.850	15.027	165,359
2023-05-17	15.650	16.000	15.650	15.950	15.121	275,210
2023-05-16	15.550	15.800	15.550	15.750	14.932	152,837
2023-05-15	15.600	15.750	15.500	15.550	14.742	296,566
2023-05-12	15.450	15.650	15.400	15.600	14.790	247,610
2023-05-11	15.850	15.850	15.450	15.500	14.695	557,730
2023-05-10	15.900	15.900	15.800	15.850	15.027	423,165
2023-05-09	16.300	16.300	15.950	16.000	15.169	643,424
2023-05-08	16.250	16.400	16.200	16.350	15.501	336,555
2023-05-05	16.200	16.200	16.100	16.100	15.264	87,721
2023-05-04	16.100	16.150	16.050	16.100	15.264	174,951
2023-05-03	16.200	16.200	16.050	16.100	15.264	214,002
2023-05-02	16.400	16.400	16.100	16.200	15.358	199,955
2023-04-28	16.000	16.200	16.000	16.100	15.264	312,832
2023-04-27	15.800	15.900	15.600	15.900	15.074	444,849
2023-04-26	15.700	15.900	15.550	15.850	15.027	481,574
2023-04-25	16.350	16.400	15.800	15.800	14.979	796,864
2023-04-24	16.300	16.450	16.150	16.350	15.501	332,629
2023-04-21	16.700	16.800	16.200	16.200	15.358	830,826
2023-04-20	17.000	17.000	16.700	16.700	15.833	1,145,021
2023-04-19	17.200	17.200	17.000	17.050	16.164	549,442
2023-04-18	17.200	17.250	17.050	17.050	16.164	336,570
2023-04-17	17.000	17.250	17.000	17.150	16.259	421,679
2023-04-14	17.100	17.200	17.050	17.050	16.164	642,298
2023-04-13	17.200	17.300	17.100	17.100	16.212	688,017
2023-04-12	17.150	17.250	17.000	17.250	16.354	586,599
2023-04-11	17.250	17.350	17.150	17.300	16.401	466,522
2023-04-10	17.100	17.250	16.950	17.250	16.354	457,230
2023-04-07	17.000	17.100	16.900	16.950	16.070	466,926
2023-04-06	17.100	17.100	16.950	17.000	16.117	373,531
2023-03-31	17.000	17.150	17.000	17.100	16.212	399,031
2023-03-30	17.150	17.150	16.950	16.950	16.070	803,320
2023-03-29	17.300	17.350	17.000	17.100	16.212	595,767
2023-03-28	17.450	17.550	17.150	17.250	16.354	674,674
2023-03-27	17.550	17.650	17.500	17.500	16.591	574,271
2023-03-24	17.800	17.800	17.450	17.650	16.733	1,244,402
2023-03-23	17.600	17.700	17.550	17.550	16.638	365,734
2023-03-22	17.800	17.850	17.650	17.650	16.733	456,447
2023-03-21	17.600	17.750	17.600	17.700	16.781	417,915
2023-03-20	17.400	17.600	17.400	17.500	16.591	294,239
2023-03-17	17.400	17.500	17.250	17.450	16.544	1,001,144
2023-03-16	17.700	17.700	17.200	17.200	16.307	1,263,183
2023-03-15	17.750	17.850	17.700	17.850	16.923	429,935
2023-03-14	18.000	18.150	17.600	17.650	16.733	1,038,807
2023-03-13	17.600	18.050	17.400	18.000	17.065	1,223,204
2023-03-10	18.000	18.150	17.750	17.750	16.828	1,403,281
2023-03-09	18.150	18.150	17.800	17.900	16.970	884,394
2023-03-08	18.150	18.150	18.000	18.100	17.160	494,086
2023-03-07	18.000	18.200	17.950	18.200	17.255	1,251,655
2023-03-06	17.950	18.100	17.800	17.950	17.018	1,582,497
2023-03-03	17.850	17.950	17.700	17.950	17.018	921,342
2023-03-02	17.800	17.850	17.550	17.750	16.828	755,121
2023-03-01	17.600	17.600	17.400	17.500	16.591	938,043
2023-02-24	18.000	18.000	17.550	17.650	16.733	959,427
2023-02-23	17.850	18.000	17.800	17.850	16.923	774,313
2023-02-22	17.850	17.850	17.650	17.750	16.828	617,409
2023-02-21	18.050	18.150	17.750	17.950	17.018	1,154,544
2023-02-20	17.800	18.000	17.800	17.950	17.018	648,707
2023-02-17	17.900	17.950	17.800	17.850	16.923	426,229

← NewerPage 15 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.