Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16.950	17.350	16.900	16.900	16.022	1,466,956
2022-08-16	16.900	16.950	16.800	16.800	15.927	847,287
2022-08-15	16.900	17.000	16.600	16.850	15.975	2,130,983
2022-08-12	17.300	17.300	16.550	16.850	15.975	7,279,491
2022-08-11	18.150	18.350	18.100	18.200	17.255	1,617,928
2022-08-10	17.750	18.100	17.750	17.950	17.018	830,185
2022-08-09	17.500	18.000	17.500	17.900	16.970	760,629
2022-08-08	17.750	17.750	17.300	17.550	16.638	464,009
2022-08-05	17.600	17.900	17.600	17.600	16.686	993,660
2022-08-04	17.400	17.650	17.050	17.600	16.686	1,039,159
2022-08-03	17.650	17.850	17.200	17.250	16.354	1,158,004
2022-08-02	17.950	18.350	17.550	17.800	16.875	2,180,343
2022-08-01	17.200	18.700	17.100	18.350	17.397	4,380,863
2022-07-29	16.950	17.150	16.900	17.050	16.164	615,059
2022-07-28	16.900	17.100	16.850	16.900	16.022	1,279,297
2022-07-27	18.000	18.200	17.650	17.750	15.690	1,884,464
2022-07-26	18.300	18.300	18.000	18.000	15.911	537,423
2022-07-25	18.000	18.400	17.900	18.200	16.088	531,346
2022-07-22	18.050	18.200	18.000	18.050	15.955	601,373
2022-07-21	18.000	18.300	17.850	18.100	16.000	817,216
2022-07-20	18.100	18.150	17.900	17.950	15.867	819,290
2022-07-19	17.500	18.000	17.450	17.850	15.779	977,238
2022-07-18	17.200	17.450	17.100	17.400	15.381	1,041,185
2022-07-15	17.200	17.450	16.950	17.300	15.293	865,049
2022-07-14	17.000	17.200	16.650	17.050	15.072	425,309
2022-07-13	17.000	17.200	16.950	17.000	15.027	664,419
2022-07-12	17.000	17.000	16.500	16.600	14.674	865,555
2022-07-11	17.300	17.300	16.900	17.050	15.072	652,267
2022-07-08	16.700	17.150	16.550	17.000	15.027	1,120,840
2022-07-07	16.000	16.200	15.700	16.150	14.276	1,094,869
2022-07-06	16.500	16.500	15.800	15.800	13.967	491,035
2022-07-05	16.400	16.650	16.050	16.500	14.585	801,523
2022-07-04	16.000	16.350	15.900	16.150	14.276	903,471
2022-07-01	17.100	17.100	15.950	16.000	14.143	1,154,832
2022-06-30	17.500	17.500	16.800	16.800	14.851	1,156,339
2022-06-29	17.500	17.800	17.400	17.550	15.514	344,259
2022-06-28	17.900	18.000	17.550	17.650	15.602	409,475
2022-06-27	17.550	18.100	17.550	18.050	15.955	770,680
2022-06-24	17.400	17.550	17.250	17.400	15.381	571,848
2022-06-23	17.700	18.000	16.350	17.100	15.116	1,651,339
2022-06-22	18.550	18.600	17.700	17.900	15.823	1,213,581
2022-06-21	18.150	18.600	18.100	18.550	16.397	1,044,652
2022-06-20	19.300	19.400	18.000	18.000	15.911	1,717,341
2022-06-17	19.100	19.400	19.050	19.200	16.972	848,011
2022-06-16	19.950	19.950	19.150	19.250	17.016	1,347,708
2022-06-15	19.900	20.200	19.700	19.700	17.414	992,019
2022-06-14	19.850	20.050	19.400	19.700	17.414	1,869,349
2022-06-13	20.250	20.400	19.950	20.050	17.723	1,936,480
2022-06-10	20.500	20.850	20.350	20.650	18.254	5,382,841
2022-06-09	19.900	19.900	19.750	19.850	17.547	240,230
2022-06-08	20.000	20.050	19.900	19.900	17.591	345,321
2022-06-07	20.000	20.000	19.850	19.850	17.547	531,704
2022-06-06	19.800	19.950	19.650	19.800	17.502	527,486
2022-06-02	20.000	20.000	19.650	19.700	17.414	622,491
2022-06-01	19.800	20.000	19.800	19.950	17.635	638,193
2022-05-31	20.200	20.200	19.800	19.800	17.502	1,732,872
2022-05-30	20.350	20.350	20.150	20.150	17.812	1,385,767
2022-05-27	20.150	20.300	20.000	20.150	17.812	898,446
2022-05-26	20.250	20.250	19.800	19.800	17.502	705,813
2022-05-25	19.950	20.200	19.750	20.100	17.768	906,386

← NewerPage 18 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.