Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	19.950	20.200	19.750	20.100	17.768	906,386
2022-05-24	20.250	20.450	19.850	19.850	17.547	1,101,534
2022-05-23	20.200	20.300	20.000	20.050	17.723	1,014,105
2022-05-20	20.000	20.250	19.900	19.900	17.591	1,347,979
2022-05-19	19.700	19.700	19.200	19.650	17.370	1,091,100
2022-05-18	20.050	20.200	19.900	20.000	17.679	1,327,501
2022-05-17	19.900	20.100	19.750	19.800	17.502	1,222,050
2022-05-16	19.800	20.000	19.600	19.850	17.547	2,063,853
2022-05-13	19.700	20.150	19.350	19.550	17.281	3,353,049
2022-05-12	20.200	20.500	19.250	19.250	17.016	14,020,000
2022-05-11	19.050	19.950	19.050	19.950	17.635	3,600,836
2022-05-10	17.800	18.300	17.550	18.150	16.044	1,163,956
2022-05-09	19.200	19.250	18.000	18.150	16.044	1,984,353
2022-05-06	19.400	19.400	19.050	19.250	17.016	777,354
2022-05-05	19.900	20.050	19.550	19.550	17.281	771,606
2022-05-04	19.700	19.950	19.450	19.550	17.281	521,246
2022-05-03	19.800	19.800	19.200	19.650	17.370	750,483
2022-04-29	19.900	20.150	19.800	19.800	17.502	910,969
2022-04-28	19.700	19.900	19.450	19.850	17.547	1,350,982
2022-04-27	19.000	19.700	19.000	19.400	17.149	1,769,108
2022-04-26	20.600	20.650	20.000	20.000	17.679	2,030,929
2022-04-25	21.200	21.200	20.300	20.300	17.944	3,168,183
2022-04-22	21.450	22.200	21.000	21.600	19.094	2,598,073
2022-04-21	22.450	22.600	21.700	21.700	19.182	3,194,616
2022-04-20	23.200	23.300	22.300	22.400	19.801	3,968,356
2022-04-19	22.900	23.500	22.700	22.950	20.287	2,881,091
2022-04-18	24.250	24.300	22.900	22.900	20.243	5,938,962
2022-04-15	24.200	24.700	23.600	23.700	20.950	15,770,660
2022-04-14	24.100	24.250	22.900	24.200	21.392	26,227,340
2022-04-13	22.000	23.750	21.700	23.750	20.994	12,831,900
2022-04-12	21.600	22.000	21.350	21.600	19.094	2,818,956
2022-04-11	21.600	21.950	21.350	21.550	19.049	2,114,606
2022-04-08	20.900	21.400	20.650	21.400	18.917	1,493,995
2022-04-07	21.050	21.550	20.650	20.700	18.298	1,963,735
2022-04-06	21.000	21.050	20.800	20.950	18.519	390,906
2022-04-01	20.650	21.000	20.250	21.000	18.563	776,162
2022-03-31	21.300	21.300	20.800	20.800	18.386	876,184
2022-03-30	21.300	21.400	20.800	21.150	18.696	1,525,369
2022-03-29	21.700	21.800	21.200	21.200	18.740	1,963,514
2022-03-28	21.700	21.700	21.200	21.700	19.182	1,355,192
2022-03-25	22.350	22.350	21.600	21.950	19.403	2,784,088
2022-03-24	21.900	22.450	21.900	22.150	19.580	3,202,949
2022-03-23	22.500	22.500	21.850	21.900	19.359	2,976,387
2022-03-22	21.900	22.400	21.750	22.250	19.668	6,809,649
2022-03-21	21.250	22.100	21.250	21.500	19.005	3,185,923
2022-03-18	21.050	21.250	20.950	21.100	18.652	811,213
2022-03-17	21.300	21.300	20.900	21.000	18.563	1,170,702
2022-03-16	21.450	21.500	20.800	20.850	18.431	1,412,331
2022-03-15	21.700	21.850	21.200	21.250	18.784	1,691,592
2022-03-14	21.650	21.900	21.400	21.800	19.270	1,752,798
2022-03-11	21.550	21.900	21.350	21.500	19.005	2,353,954
2022-03-10	21.200	21.400	20.850	21.350	18.873	2,057,522
2022-03-09	21.000	21.100	20.550	20.900	18.475	1,782,315
2022-03-08	22.150	22.350	20.500	20.500	18.121	5,929,266
2022-03-07	21.650	21.850	20.700	21.100	18.652	3,413,863
2022-03-04	21.700	22.100	21.550	21.600	19.094	2,869,051
2022-03-03	22.200	22.200	21.650	21.800	19.270	2,131,678
2022-03-02	21.750	22.200	21.500	21.750	19.226	4,420,812
2022-03-01	21.600	22.600	21.600	21.750	19.226	10,850,030
2022-02-25	20.800	21.250	20.500	20.900	18.475	3,238,596

← NewerPage 19 of 21 · 1,223 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.