Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.900	10.900	10.450	10.500	10.500	1,040,261
2025-07-28	11.200	11.250	10.800	10.900	10.900	701,298
2025-07-25	11.150	11.300	11.050	11.100	11.100	597,355
2025-07-24	11.300	11.350	11.100	11.100	11.100	592,048
2025-07-23	11.200	11.250	11.050	11.250	11.250	445,000
2025-07-22	11.100	11.400	11.050	11.050	11.050	407,001
2025-07-21	11.050	11.150	11.000	11.150	11.150	66,096
2025-07-18	11.200	11.200	11.000	11.050	11.050	164,097
2025-07-17	11.250	11.300	11.200	11.250	10.947	475,097
2025-07-16	11.200	11.250	11.100	11.200	10.898	233,039
2025-07-15	11.300	11.300	11.200	11.200	10.898	112,000
2025-07-14	11.400	11.400	11.200	11.250	10.947	167,003
2025-07-11	11.250	11.300	11.200	11.300	11.300	254,002
2025-07-10	11.300	11.450	11.200	11.250	11.250	266,000
2025-07-09	11.150	11.200	11.050	11.100	11.100	141,000
2025-07-08	11.050	11.150	11.000	11.150	11.150	205,001
2025-07-07	11.250	11.250	11.100	11.150	11.150	241,050
2025-07-04	11.700	11.700	11.300	11.400	11.400	258,212
2025-07-03	11.550	11.650	11.500	11.550	11.550	226,027
2025-07-02	11.550	11.550	11.400	11.500	11.500	90,234
2025-07-01	11.450	11.650	11.400	11.450	11.450	90,503
2025-06-30	11.650	11.700	11.400	11.400	11.400	239,001
2025-06-27	11.750	11.850	11.700	11.800	11.800	106,001
2025-06-26	11.600	11.750	11.600	11.600	11.600	117,002
2025-06-25	11.650	11.650	11.350	11.600	11.600	128,001
2025-06-24	11.300	11.700	11.300	11.550	11.550	243,000
2025-06-23	11.350	11.350	11.100	11.300	11.300	143,001
2025-06-20	11.650	11.650	11.300	11.350	11.350	205,019
2025-06-19	11.650	11.750	11.500	11.600	11.600	154,001
2025-06-18	11.700	11.750	11.650	11.650	11.650	191,110
2025-06-17	11.950	11.950	11.750	11.800	11.800	179,408
2025-06-16	11.900	11.950	11.800	11.950	11.950	144,206
2025-06-13	12.050	12.200	11.950	11.950	11.950	478,261
2025-06-12	12.150	12.200	12.050	12.200	12.200	125,704
2025-06-11	12.100	12.200	12.000	12.150	12.150	187,000
2025-06-10	12.050	12.250	12.050	12.100	12.100	204,000
2025-06-09	12.250	12.250	11.950	12.100	12.100	188,020
2025-06-06	12.200	12.200	12.100	12.150	12.150	100,926
2025-06-05	12.150	12.300	12.150	12.250	12.250	126,062
2025-06-04	12.200	12.250	12.000	12.200	12.200	228,141
2025-06-03	12.250	12.350	12.050	12.100	12.100	370,122
2025-06-02	12.600	13.150	12.250	12.250	12.250	461,050
2025-05-29	12.700	12.850	12.550	12.600	12.600	435,730
2025-05-28	13.050	13.050	12.700	12.700	12.700	167,455
2025-05-27	13.150	13.150	12.800	12.800	12.800	306,077
2025-05-26	13.050	13.100	12.900	12.900	12.900	293,001
2025-05-23	13.300	13.300	13.050	13.050	13.050	164,100
2025-05-22	13.150	13.250	13.100	13.200	13.200	350,010
2025-05-21	13.450	13.750	13.050	13.300	13.300	1,732,150
2025-05-20	12.900	13.750	12.900	13.750	13.750	3,950,005
2025-05-19	12.450	12.500	12.200	12.500	12.500	429,001
2025-05-16	12.450	12.500	12.350	12.450	12.450	325,273
2025-05-15	12.400	12.450	12.300	12.450	12.450	417,982
2025-05-14	12.400	12.550	12.250	12.350	12.350	370,041
2025-05-13	12.700	12.750	12.350	12.350	12.350	571,502
2025-05-12	12.600	12.650	12.350	12.500	12.500	346,002
2025-05-09	12.850	12.850	12.450	12.500	12.500	522,147
2025-05-08	13.100	13.100	12.750	12.750	12.750	1,028,007
2025-05-07	13.400	13.400	13.200	13.350	13.350	205,451
2025-05-06	13.200	13.550	13.200	13.400	13.400	320,020

← NewerPage 6 of 21 · 1,226 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.