Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.850	18.050	17.800	17.950	17.018	764,565
2023-02-15	17.850	18.000	17.700	17.750	16.828	509,589
2023-02-14	17.850	17.950	17.800	17.900	16.970	539,075
2023-02-13	17.500	17.850	17.400	17.850	16.923	1,108,603
2023-02-10	18.200	18.200	17.500	17.550	16.638	3,325,510
2023-02-09	18.600	18.600	18.200	18.200	17.255	2,263,659
2023-02-08	18.700	18.850	18.500	18.600	17.634	1,725,823
2023-02-07	18.400	18.550	18.350	18.500	17.539	653,639
2023-02-06	18.350	18.550	18.200	18.400	17.444	1,318,675
2023-02-03	18.950	18.950	18.500	18.500	17.539	1,908,772
2023-02-02	19.050	19.100	18.700	18.850	17.871	2,181,627
2023-02-01	19.000	19.300	18.800	19.000	18.013	4,203,549
2023-01-31	18.700	19.150	18.700	18.900	17.918	6,625,427
2023-01-30	18.450	18.650	18.350	18.500	17.539	3,579,943
2023-01-17	18.300	18.500	18.200	18.250	17.302	1,729,791
2023-01-16	18.350	18.450	18.200	18.400	17.444	1,513,607
2023-01-13	18.400	18.500	18.100	18.200	17.255	2,154,890
2023-01-12	18.250	18.700	18.150	18.250	17.302	4,229,319
2023-01-11	18.200	18.300	18.000	18.000	17.065	1,377,725
2023-01-10	18.350	18.400	18.000	18.000	17.065	2,674,955
2023-01-09	18.650	18.750	18.400	18.500	17.539	1,689,170
2023-01-06	18.500	18.500	18.250	18.500	17.539	1,028,722
2023-01-05	18.800	18.950	18.400	18.400	17.444	4,074,671
2023-01-04	18.500	18.650	18.150	18.450	17.492	2,037,648
2023-01-03	18.500	18.550	18.150	18.300	17.349	1,504,506
2022-12-30	18.450	19.100	18.450	18.550	17.586	8,129,369
2022-12-29	18.400	18.400	18.000	18.200	17.255	1,931,925
2022-12-28	18.400	18.750	18.200	18.350	17.397	5,713,281
2022-12-27	18.500	18.550	18.050	18.250	17.302	2,634,931
2022-12-26	18.950	19.250	18.350	18.500	17.539	6,271,819
2022-12-23	18.550	19.400	18.400	18.950	17.966	16,604,801
2022-12-22	19.400	19.450	17.750	18.550	17.586	25,452,039
2022-12-21	16.850	18.150	16.850	18.150	17.207	7,379,858
2022-12-20	16.950	17.300	16.200	16.500	15.643	2,764,117
2022-12-19	17.250	17.600	16.850	17.000	16.117	3,965,667
2022-12-16	16.950	17.700	16.900	17.100	16.212	4,899,998
2022-12-15	16.450	17.950	16.350	17.250	16.354	10,166,760
2022-12-14	16.700	17.100	16.300	16.500	15.643	7,664,953
2022-12-13	15.800	16.750	15.700	16.450	15.596	3,956,176
2022-12-12	16.000	16.000	15.550	15.700	14.884	627,701
2022-12-09	16.200	16.350	15.950	16.000	15.169	969,312
2022-12-08	16.100	16.400	16.100	16.250	15.406	1,337,899
2022-12-07	16.000	16.300	15.850	15.950	15.121	656,827
2022-12-06	16.400	16.400	15.950	16.000	15.169	882,313
2022-12-05	16.200	16.500	16.100	16.350	15.501	1,129,655
2022-12-02	16.250	16.350	16.050	16.050	15.216	480,263
2022-12-01	16.300	16.300	16.100	16.150	15.311	759,619
2022-11-30	16.000	16.200	15.950	16.100	15.264	792,219
2022-11-29	15.700	16.000	15.600	16.000	15.169	779,827
2022-11-28	15.500	15.850	15.350	15.650	14.837	723,003
2022-11-25	15.700	16.150	15.650	15.650	14.837	1,042,779
2022-11-24	15.750	15.900	15.550	15.700	14.884	878,556
2022-11-23	16.000	16.000	15.600	15.600	14.790	1,295,439
2022-11-22	15.950	16.100	15.650	15.750	14.932	899,069
2022-11-21	16.200	16.250	15.800	15.950	15.121	977,632
2022-11-18	16.400	16.550	16.000	16.000	15.169	2,598,689
2022-11-17	16.200	16.750	16.150	16.650	15.785	3,358,518
2022-11-16	16.100	16.950	16.000	16.600	15.738	14,501,290
2022-11-15	14.700	15.700	14.700	15.700	14.884	5,951,792
2022-11-14	14.100	14.450	14.100	14.300	13.557	1,173,154

← NewerPage 16 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.