Chain Chon Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	21.702	21.702	21.110	21.110	18.660	1,811,409
2021-11-18	21.652	21.800	21.356	21.554	19.053	1,974,345
2021-11-17	21.307	21.899	21.258	21.554	19.053	2,832,632
2021-11-16	21.850	22.047	21.258	21.258	18.791	2,475,318
2021-11-15	22.343	22.343	21.504	21.702	19.183	3,602,310
2021-11-12	21.406	21.751	21.159	21.356	18.878	2,367,894
2021-11-11	21.011	22.146	20.962	21.209	18.747	5,323,062
2021-11-10	21.356	21.504	20.962	21.011	18.573	2,016,789
2021-11-09	21.504	21.702	20.863	21.554	19.053	7,011,521
2021-11-08	20.715	21.998	20.617	21.258	18.791	8,295,556
2021-11-05	20.617	20.617	20.123	20.271	17.919	1,313,344
2021-11-04	21.011	21.110	20.419	20.518	18.137	1,848,796
2021-11-03	20.222	21.011	20.074	20.814	18.399	2,879,574
2021-11-02	20.913	21.011	20.074	20.074	17.745	3,556,517
2021-11-01	21.159	21.258	20.765	20.814	18.399	1,654,039
2021-10-29	21.356	21.455	20.617	20.863	18.442	2,059,584
2021-10-28	20.666	21.307	20.666	21.159	18.704	1,860,145
2021-10-27	20.913	21.110	20.765	20.962	18.529	1,135,532
2021-10-26	21.652	21.652	21.011	21.011	18.573	1,529,433
2021-10-25	20.913	21.356	20.666	21.209	18.747	1,796,948
2021-10-22	21.455	21.751	20.419	20.863	18.442	5,693,394
2021-10-21	21.061	22.195	20.962	21.948	19.401	5,919,336
2021-10-20	20.962	21.356	20.617	20.617	18.224	1,979,772
2021-10-19	20.715	21.110	20.518	20.863	18.442	1,415,401
2021-10-18	21.011	21.209	20.321	20.715	18.311	1,920,803
2021-10-15	20.321	20.567	20.074	20.567	18.181	2,022,928
2021-10-14	20.074	20.321	19.630	20.025	17.701	1,804,324

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.