Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.500	14.500	13.850	13.950	13.225	1,489,807
2022-11-10	13.400	14.100	13.400	13.800	13.083	1,956,343
2022-11-09	13.150	13.300	13.050	13.300	12.609	465,211
2022-11-08	13.150	13.300	13.100	13.100	12.420	376,703
2022-11-07	12.900	13.150	12.800	13.050	12.372	337,949
2022-11-04	13.000	13.000	12.700	12.800	12.135	245,635
2022-11-03	12.550	12.850	12.500	12.800	12.135	223,445
2022-11-02	12.500	12.850	12.500	12.850	12.183	627,628
2022-11-01	12.200	12.400	12.200	12.350	11.708	406,103
2022-10-31	12.400	12.400	12.150	12.200	11.566	272,117
2022-10-28	12.500	12.650	12.200	12.200	11.566	389,407
2022-10-27	12.500	12.550	12.400	12.500	11.851	248,719
2022-10-26	12.600	12.600	12.350	12.350	11.708	279,110
2022-10-25	12.800	12.800	12.550	12.550	11.898	147,590
2022-10-24	12.900	12.950	12.700	12.750	12.088	541,192
2022-10-21	12.650	12.700	12.600	12.650	11.993	221,147
2022-10-20	12.750	12.750	12.500	12.700	12.040	428,918
2022-10-19	13.000	13.100	12.900	13.000	12.325	420,977
2022-10-18	12.850	13.100	12.800	12.800	12.135	659,351
2022-10-17	12.600	12.700	12.000	12.650	11.993	838,545
2022-10-14	12.300	12.850	12.300	12.700	12.040	765,200
2022-10-13	13.600	13.600	12.150	12.150	11.519	1,693,373
2022-10-12	13.600	13.600	13.350	13.500	12.799	280,928
2022-10-11	13.700	13.700	13.350	13.500	12.799	447,500
2022-10-07	14.250	14.350	14.200	14.250	13.510	142,597
2022-10-06	14.500	14.500	14.250	14.350	13.605	200,335
2022-10-05	14.800	14.800	14.350	14.350	13.605	442,385
2022-10-04	14.250	14.450	14.250	14.450	13.699	556,237
2022-10-03	13.800	14.100	13.550	13.900	13.178	369,043
2022-09-30	13.550	14.000	13.300	14.000	13.273	856,727
2022-09-29	13.800	14.100	13.800	13.900	13.178	883,045
2022-09-28	15.000	15.000	13.500	13.500	12.799	1,238,919
2022-09-27	14.750	14.900	14.550	14.750	13.984	382,255
2022-09-26	15.850	15.850	14.750	14.750	13.984	960,431
2022-09-23	16.000	16.200	15.850	15.850	15.027	210,833
2022-09-22	15.850	15.950	15.650	15.950	15.121	289,529
2022-09-21	16.250	16.250	15.900	15.900	15.074	268,772
2022-09-20	16.250	16.300	16.000	16.100	15.264	366,190
2022-09-19	16.300	16.500	16.150	16.150	15.311	200,024
2022-09-16	16.350	16.400	16.200	16.250	15.406	313,816
2022-09-15	16.350	16.600	16.350	16.450	15.596	225,691
2022-09-14	16.350	16.400	16.100	16.400	15.548	192,642
2022-09-13	16.600	16.650	16.400	16.600	15.738	476,058
2022-09-12	16.500	16.550	16.350	16.500	15.643	330,419
2022-09-08	16.000	16.250	16.000	16.250	15.406	573,479
2022-09-07	16.050	16.200	15.700	15.850	15.027	519,669
2022-09-06	16.200	16.200	15.700	15.800	14.979	634,506
2022-09-05	16.400	16.400	16.000	16.000	15.169	451,841
2022-09-02	16.800	16.850	16.250	16.250	15.406	870,230
2022-09-01	17.000	17.000	16.650	16.750	15.880	345,623
2022-08-31	17.050	17.050	16.850	17.000	16.117	386,751
2022-08-30	16.900	17.050	16.900	17.000	16.117	334,296
2022-08-29	16.850	16.850	16.650	16.750	15.880	662,294
2022-08-26	17.350	17.400	17.200	17.200	16.307	537,844
2022-08-25	17.300	17.350	17.150	17.250	16.354	534,317
2022-08-24	17.050	17.450	17.050	17.250	16.354	800,092
2022-08-23	17.150	17.200	17.000	17.000	16.117	425,999
2022-08-22	17.250	17.250	17.050	17.150	16.259	627,123
2022-08-19	17.050	17.300	16.950	17.250	16.354	1,020,217
2022-08-18	16.900	17.200	16.800	17.000	16.117	1,478,723

← NewerPage 17 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.