Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.100	11.250	11.050	11.200	11.200	251,114
2026-07-21	11.050	11.150	11.000	11.050	11.050	271,001
2026-07-20	11.000	11.200	10.950	11.000	11.000	289,161
2026-07-17	11.050	11.200	10.950	11.000	11.000	458,500
2026-07-16	11.150	11.250	11.000	11.150	11.150	264,501
2026-07-15	11.300	11.300	11.150	11.250	11.250	155,000
2026-07-14	11.300	11.300	11.000	11.250	11.250	768,000
2026-07-13	11.050	11.350	11.000	11.150	11.150	724,101
2026-07-10	10.850	10.850	10.850	10.850	10.850	0
2026-07-09	11.000	11.000	10.800	10.850	10.850	111,100
2026-07-08	11.050	11.050	10.850	10.950	10.950	68,000
2026-07-07	11.200	11.200	10.850	10.950	10.950	195,001
2026-07-06	11.050	11.200	10.950	11.000	11.000	203,501
2026-07-03	10.900	11.200	10.900	11.000	11.000	263,474
2026-07-02	10.850	10.900	10.800	10.900	10.900	118,020
2026-07-01	10.850	10.900	10.650	10.750	10.750	322,100
2026-06-30	10.900	10.900	10.800	10.900	10.900	153,308
2026-06-29	10.800	11.000	10.800	10.900	10.900	254,196
2026-06-26	11.000	11.000	10.700	10.800	10.800	391,099
2026-06-25	10.900	10.950	10.850	10.950	10.950	300,184
2026-06-24	11.000	11.050	10.900	10.900	10.900	221,488
2026-06-23	11.100	11.100	10.900	11.000	11.000	211,939
2026-06-22	11.200	11.200	10.950	11.000	11.000	354,020
2026-06-18	11.200	11.300	11.150	11.200	11.200	226,000
2026-06-17	11.150	11.200	11.050	11.150	11.150	196,001
2026-06-16	11.050	11.200	11.050	11.100	11.100	313,001
2026-06-15	11.200	11.200	10.950	11.000	11.000	271,100
2026-06-12	11.000	11.100	10.900	11.050	11.050	361,715
2026-06-11	11.000	11.050	10.800	10.950	10.950	235,001
2026-06-10	10.950	11.150	10.950	10.950	10.950	311,983
2026-06-09	11.100	11.250	11.100	11.200	11.200	169,943
2026-06-08	11.000	11.200	10.800	11.150	11.150	326,021
2026-06-05	11.350	11.500	11.250	11.400	11.400	486,693
2026-06-04	11.250	11.400	11.200	11.300	11.300	644,711
2026-06-03	11.200	11.400	11.000	11.300	11.300	517,196
2026-06-02	11.300	11.300	10.950	11.200	11.200	212,291
2026-06-01	11.150	11.300	11.050	11.100	11.100	505,791
2026-05-29	11.000	11.650	11.000	11.150	11.150	377,527
2026-05-28	11.050	11.050	10.900	10.900	10.900	370,500
2026-05-27	11.050	11.100	10.900	10.950	10.950	416,904
2026-05-26	11.300	11.350	10.850	10.950	10.950	517,958
2026-05-25	10.500	11.450	10.500	11.300	11.300	1,719,140
2026-05-22	10.250	10.500	10.250	10.450	10.450	297,910
2026-05-21	10.250	10.350	10.200	10.250	10.250	139,407
2026-05-20	10.200	10.300	10.200	10.200	10.200	170,000
2026-05-19	10.400	10.550	10.200	10.300	10.300	240,290
2026-05-18	10.150	10.350	10.150	10.300	10.300	198,157
2026-05-15	10.100	10.200	10.100	10.150	10.150	309,005
2026-05-14	10.400	10.500	10.200	10.200	10.200	237,150
2026-05-13	10.200	10.300	10.150	10.300	10.300	363,019
2026-05-12	10.500	10.550	10.150	10.250	10.250	994,001
2026-05-11	10.100	10.350	10.100	10.350	10.350	1,077,817
2026-05-08	9.460	9.610	9.400	9.430	9.430	410,002
2026-05-07	9.420	9.460	9.320	9.440	9.440	372,102
2026-05-06	9.470	9.470	9.310	9.420	9.420	431,489
2026-05-05	9.560	9.560	9.440	9.460	9.460	344,222
2026-05-04	9.790	9.790	9.540	9.560	9.560	654,091
2026-04-30	9.840	10.050	9.800	9.810	9.810	223,101
2026-04-29	10.000	10.000	9.790	9.840	9.840	323,746
2026-04-28	9.870	9.920	9.800	9.860	9.860	682,000

← NewerPage 2 of 21 · 1,225 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.