Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.650	14.650	14.400	14.500	14.500	370,301
2025-02-03	14.300	14.600	14.100	14.550	14.550	616,003
2025-01-22	14.200	14.450	14.000	14.450	14.450	689,000
2025-01-21	14.000	14.450	14.000	14.050	14.050	409,000
2025-01-20	14.150	14.150	13.850	13.950	13.950	129,000
2025-01-17	13.950	14.050	13.850	14.000	14.000	286,000
2025-01-16	14.050	14.050	13.800	13.800	13.800	334,000
2025-01-15	13.550	14.200	13.550	13.900	13.900	869,000
2025-01-14	13.200	13.700	13.200	13.600	13.600	364,000
2025-01-13	13.250	13.250	13.000	13.200	13.200	593,000
2025-01-10	13.050	13.300	13.050	13.250	13.250	457,000
2025-01-09	13.300	13.400	13.100	13.200	13.200	378,000
2025-01-08	13.350	13.450	13.200	13.350	13.350	276,000
2025-01-07	13.550	13.650	13.350	13.350	13.350	392,000
2025-01-06	13.500	13.550	13.400	13.550	13.550	284,000
2025-01-03	13.600	13.700	13.400	13.400	13.400	411,000
2025-01-02	13.700	13.850	13.600	13.600	13.600	538,000
2024-12-31	13.750	13.900	13.700	13.750	13.750	234,000
2024-12-30	13.950	14.000	13.850	13.850	13.850	325,000
2024-12-27	14.300	14.300	13.800	13.850	13.850	454,000
2024-12-26	14.050	14.250	14.050	14.250	14.250	269,000
2024-12-25	14.000	14.100	13.850	14.100	14.100	456,000
2024-12-24	13.700	13.850	13.700	13.850	13.850	404,000
2024-12-23	13.700	13.750	13.550	13.650	13.650	389,000
2024-12-20	13.850	13.850	13.450	13.550	13.550	483,000
2024-12-19	13.750	13.900	13.600	13.850	13.850	404,000
2024-12-18	13.900	13.900	13.700	13.900	13.900	352,000
2024-12-17	13.950	14.100	13.850	13.950	13.950	384,000
2024-12-16	14.450	14.450	13.900	13.950	13.950	828,000
2024-12-13	15.000	15.000	14.350	14.400	14.400	721,000
2024-12-12	14.950	15.000	14.800	14.900	14.900	347,000
2024-12-11	15.100	15.150	14.900	15.000	15.000	699,000
2024-12-10	14.950	15.500	14.950	15.100	15.100	1,113,000
2024-12-09	14.950	14.950	14.650	14.800	14.800	251,000
2024-12-06	14.750	14.850	14.700	14.850	14.850	184,000
2024-12-05	14.900	14.900	14.700	14.750	14.750	336,000
2024-12-04	14.800	14.850	14.750	14.850	14.850	274,000
2024-12-03	14.700	14.850	14.700	14.700	14.700	267,000
2024-12-02	14.750	15.000	14.650	14.650	14.650	317,000
2024-11-29	14.600	14.750	14.500	14.750	14.750	174,000
2024-11-28	14.850	14.850	14.550	14.650	14.650	584,000
2024-11-27	15.100	15.200	14.800	14.800	14.800	680,000
2024-11-26	15.100	15.150	15.000	15.150	15.150	480,000
2024-11-25	15.100	15.150	14.950	15.150	15.150	843,000
2024-11-22	15.000	15.150	14.850	14.950	14.950	945,000
2024-11-21	14.650	14.950	14.500	14.950	14.950	769,000
2024-11-20	14.950	15.000	14.500	14.600	14.600	1,609,649
2024-11-19	15.100	15.150	14.900	14.950	14.950	825,000
2024-11-18	15.200	15.300	14.950	15.000	15.000	1,260,000
2024-11-15	15.250	15.600	15.200	15.250	15.250	1,854,000
2024-11-14	16.100	16.250	15.450	15.450	15.450	1,975,000
2024-11-13	16.800	16.800	15.850	16.100	16.100	5,531,000
2024-11-12	17.900	17.900	17.100	17.100	17.100	7,755,000
2024-11-11	19.200	19.200	18.900	19.000	19.000	1,983,000
2024-11-08	19.000	19.350	18.750	18.750	18.750	2,552,000
2024-11-07	18.700	19.200	18.600	18.850	18.850	5,640,000
2024-11-06	18.150	18.400	18.100	18.250	18.250	1,304,000
2024-11-05	18.050	18.200	18.000	18.100	18.100	515,000
2024-11-04	18.250	18.350	18.000	18.050	18.050	1,472,000
2024-11-01	17.500	18.300	17.300	18.250	18.250	2,749,000

← NewerPage 8 of 21 · 1,222 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.