Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.650	13.650	13.050	13.150	13.150	273,001
2025-05-02	13.450	13.650	13.400	13.450	13.450	316,006
2025-04-30	13.650	13.650	13.400	13.400	13.400	239,001
2025-04-29	13.250	13.600	13.250	13.550	13.550	477,448
2025-04-28	13.200	13.300	13.200	13.200	13.200	149,000
2025-04-25	13.150	13.350	13.150	13.200	13.200	241,417
2025-04-24	13.300	13.350	13.100	13.150	13.150	172,136
2025-04-23	13.350	13.350	13.150	13.200	13.200	254,193
2025-04-22	12.700	13.100	12.650	12.900	12.900	350,578
2025-04-21	13.250	13.250	12.900	12.900	12.900	430,270
2025-04-18	13.350	13.400	13.250	13.300	13.300	167,010
2025-04-17	13.200	13.400	13.050	13.300	13.300	269,723
2025-04-16	13.500	13.550	13.250	13.400	13.400	442,252
2025-04-15	12.850	13.450	12.850	13.400	13.400	381,004
2025-04-14	12.550	13.150	12.550	12.800	12.800	1,064,008
2025-04-11	11.750	12.400	11.750	12.350	12.350	1,124,010
2025-04-10	11.950	11.950	11.850	11.950	11.950	470,000
2025-04-09	11.700	11.750	10.900	10.900	10.900	2,560,367
2025-04-08	12.100	12.600	12.050	12.100	12.100	2,024,090
2025-04-07	13.350	13.350	13.350	13.350	13.350	118,001
2025-04-02	14.650	14.850	14.550	14.800	14.800	132,102
2025-04-01	14.400	14.800	14.400	14.700	14.700	443,579
2025-03-31	14.800	14.850	14.300	14.350	14.350	766,052
2025-03-28	15.050	15.050	14.800	14.850	14.850	307,271
2025-03-27	15.200	15.250	15.050	15.050	15.050	189,001
2025-03-26	14.950	15.150	14.950	15.150	15.150	134,003
2025-03-25	15.400	15.450	14.750	15.000	15.000	629,066
2025-03-24	15.550	15.600	15.250	15.350	15.350	389,022
2025-03-21	15.800	16.050	15.600	15.600	15.600	668,001
2025-03-20	15.900	15.900	15.700	15.850	15.850	414,035
2025-03-19	15.800	15.900	15.650	15.700	15.700	651,037
2025-03-18	16.000	16.000	15.650	15.800	15.800	606,031
2025-03-17	15.800	15.900	15.750	15.900	15.900	441,020
2025-03-14	15.550	15.800	15.450	15.800	15.800	885,181
2025-03-13	15.650	15.750	15.450	15.450	15.450	519,051
2025-03-12	15.750	15.750	15.450	15.550	15.550	455,004
2025-03-11	15.300	15.550	15.050	15.550	15.550	575,100
2025-03-10	15.650	15.750	15.400	15.500	15.500	384,003
2025-03-07	15.450	15.750	15.450	15.500	15.500	517,101
2025-03-06	15.900	15.900	15.500	15.600	15.600	1,034,004
2025-03-05	15.450	16.150	15.300	15.850	15.850	3,220,094
2025-03-04	15.100	15.350	15.100	15.350	15.350	345,043
2025-03-03	15.500	15.500	15.150	15.350	15.350	742,093
2025-02-27	15.900	16.050	15.650	15.700	15.700	1,095,180
2025-02-26	16.400	16.750	15.700	15.700	15.700	2,136,177
2025-02-25	15.550	16.350	15.350	16.150	16.150	3,312,280
2025-02-24	15.400	15.750	15.400	15.550	15.550	423,006
2025-02-21	15.550	15.550	15.300	15.400	15.400	330,180
2025-02-20	15.750	16.000	15.350	15.350	15.350	1,366,203
2025-02-19	15.550	15.700	15.400	15.500	15.500	601,004
2025-02-18	15.750	15.750	15.400	15.400	15.400	950,005
2025-02-17	15.950	16.000	15.450	15.700	15.700	2,148,153
2025-02-14	15.200	16.450	15.000	16.050	16.050	7,775,217
2025-02-13	14.350	15.650	14.350	15.250	15.250	4,695,016
2025-02-12	14.400	14.600	14.200	14.250	14.250	481,265
2025-02-11	14.900	14.900	14.400	14.400	14.400	934,052
2025-02-10	14.700	15.350	14.700	14.950	14.950	2,120,501
2025-02-07	14.700	14.700	14.450	14.550	14.550	262,139
2025-02-06	14.600	14.750	14.550	14.700	14.700	350,388
2025-02-05	14.600	14.650	14.450	14.600	14.600	258,769

← NewerPage 7 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.