Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.200	21.650	21.000	21.050	18.607	5,124,421
2022-02-22	20.800	21.650	20.350	21.200	18.740	14,892,150
2022-02-21	19.400	20.650	19.350	20.600	18.210	4,885,357
2022-02-18	19.200	19.400	19.050	19.350	17.105	749,756
2022-02-17	19.300	19.400	19.200	19.250	17.016	760,709
2022-02-16	19.450	19.500	19.250	19.300	17.060	688,764
2022-02-15	19.400	19.500	19.200	19.200	16.972	2,422,161
2022-02-14	20.000	20.000	19.750	19.800	17.502	698,717
2022-02-11	20.200	20.450	20.200	20.250	17.900	583,416
2022-02-10	20.450	20.550	20.150	20.350	17.989	918,232
2022-02-09	20.450	20.700	20.200	20.400	18.033	1,564,955
2022-02-08	19.750	20.350	19.750	20.300	17.944	2,063,492
2022-02-07	19.300	19.850	19.200	19.750	17.458	2,069,144
2022-01-26	19.000	19.200	18.900	18.950	16.751	881,948
2022-01-25	19.400	19.700	19.000	19.000	16.795	1,388,667
2022-01-24	19.700	19.700	19.200	19.400	17.149	823,283
2022-01-21	20.100	20.400	19.750	19.750	17.458	2,103,670
2022-01-20	19.750	20.250	19.700	20.050	17.723	1,663,639
2022-01-19	19.850	19.850	19.550	19.600	17.326	1,221,210
2022-01-18	20.000	20.250	19.900	19.900	17.591	882,522
2022-01-17	19.850	20.100	19.550	20.000	17.679	1,816,810
2022-01-14	20.400	20.450	19.850	19.900	17.591	1,386,349
2022-01-13	20.150	20.750	20.100	20.350	17.989	1,825,977
2022-01-12	20.100	20.350	19.800	19.950	17.635	939,425
2022-01-11	20.400	20.400	19.850	19.850	17.547	1,384,352
2022-01-10	20.100	20.500	20.050	20.200	17.856	1,138,037
2022-01-07	20.950	20.950	20.350	20.400	18.033	1,350,760
2022-01-06	20.650	20.900	20.650	20.800	18.386	820,539
2022-01-05	21.000	21.250	20.800	20.800	18.386	1,347,803
2022-01-04	21.300	21.300	20.900	20.950	18.519	1,082,172
2022-01-03	21.400	21.400	20.950	21.200	18.740	1,364,017
2021-12-30	21.450	21.450	21.250	21.250	18.784	983,993
2021-12-29	21.500	21.500	21.250	21.350	18.873	891,789
2021-12-28	21.500	21.550	21.300	21.350	18.873	1,025,585
2021-12-27	21.550	21.750	21.300	21.350	18.873	1,414,740
2021-12-24	22.000	22.300	21.700	21.700	19.182	1,130,300
2021-12-23	22.150	22.150	21.800	22.000	19.447	1,052,609
2021-12-22	22.500	22.500	22.000	22.000	19.447	1,491,325
2021-12-21	22.195	22.244	21.504	22.146	19.576	2,381,814
2021-12-20	22.047	22.540	22.047	22.146	19.576	2,767,940
2021-12-17	22.047	22.540	21.998	21.998	19.445	3,241,707
2021-12-16	22.294	22.343	21.850	21.850	19.314	1,795,699
2021-12-15	22.688	22.738	22.146	22.244	19.663	2,167,608
2021-12-14	22.392	22.442	21.603	22.294	19.707	2,533,085
2021-12-13	21.998	22.590	21.850	22.244	19.663	2,742,194
2021-12-10	22.047	22.442	21.702	21.751	19.227	1,634,329
2021-12-09	21.998	22.294	21.800	22.096	19.532	1,297,523
2021-12-08	22.590	22.935	21.899	21.948	19.401	4,418,936
2021-12-07	21.652	22.442	21.652	22.294	19.707	3,694,810
2021-12-06	21.307	21.800	21.209	21.603	19.096	1,454,078
2021-12-03	21.159	21.504	21.110	21.307	18.835	1,825,916
2021-12-02	20.913	21.110	20.567	20.814	18.399	2,072,528
2021-12-01	20.419	20.814	20.321	20.814	18.399	1,156,152
2021-11-30	20.715	20.863	20.469	20.518	18.137	2,111,621
2021-11-29	20.814	20.814	19.926	20.518	18.137	3,221,702
2021-11-26	22.787	22.787	21.159	21.258	18.791	5,198,842
2021-11-25	22.885	23.428	22.244	22.442	19.837	6,812,244
2021-11-24	21.652	23.231	21.652	22.885	20.230	10,801,261
2021-11-23	21.406	22.047	21.307	21.455	18.965	4,553,514
2021-11-22	21.159	21.455	20.962	21.110	18.660	1,676,043

← NewerPage 20 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.