Chain Chon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.800	17.800	17.800	17.800	17.800	0
2024-10-30	18.100	18.150	17.700	17.800	17.800	1,220,000
2024-10-29	18.150	18.450	18.050	18.100	18.100	2,392,000
2024-10-28	18.150	18.200	17.900	18.000	18.000	936,000
2024-10-25	18.000	18.150	17.900	18.100	18.100	805,000
2024-10-24	18.150	18.200	17.850	17.900	17.900	1,276,000
2024-10-23	18.300	18.400	18.050	18.250	18.250	733,000
2024-10-22	18.350	18.500	18.100	18.100	18.100	1,058,000
2024-10-21	18.700	18.750	18.200	18.250	18.250	1,359,000
2024-10-18	18.300	18.500	18.000	18.500	18.500	1,983,000
2024-10-17	18.400	18.800	18.250	18.400	18.400	2,201,000
2024-10-16	17.700	19.000	17.700	18.400	18.400	5,672,000
2024-10-15	18.300	18.400	17.700	17.700	17.700	2,401,000
2024-10-14	18.400	18.500	17.800	18.100	18.100	3,350,000
2024-10-11	18.850	19.200	18.200	18.200	18.200	4,334,000
2024-10-09	19.800	19.850	18.650	18.950	18.950	8,629,000
2024-10-08	19.450	20.300	19.300	19.600	19.600	17,537,000
2024-10-07	19.500	19.800	19.050	19.250	19.250	9,228,000
2024-10-04	18.750	19.900	18.700	19.850	19.850	33,149,000
2024-10-03	18.100	18.100	18.100	18.100	18.100	0
2024-10-02	18.100	18.100	18.100	18.100	18.100	0
2024-10-01	17.700	18.250	17.300	18.100	18.100	5,119,000
2024-09-30	17.550	18.650	17.300	17.750	17.750	18,131,000
2024-09-27	16.150	17.600	16.100	17.250	17.250	7,102,000
2024-09-26	16.300	16.300	16.050	16.050	16.050	364,000
2024-09-25	16.050	16.300	16.050	16.150	16.150	390,000
2024-09-24	16.250	16.250	16.050	16.050	16.050	298,000
2024-09-23	15.900	16.300	15.900	16.200	16.200	757,000
2024-09-20	16.050	16.050	15.850	15.950	15.950	237,000
2024-09-19	16.050	16.100	15.950	15.950	15.950	265,000
2024-09-18	16.150	16.150	15.950	15.950	15.950	351,000
2024-09-16	15.450	16.150	15.450	16.050	16.050	971,000
2024-09-13	15.400	15.600	15.400	15.550	15.550	225,000
2024-09-12	15.450	15.500	15.350	15.400	15.400	258,000
2024-09-11	15.450	15.500	15.350	15.350	15.350	259,000
2024-09-10	15.650	15.750	15.400	15.450	15.450	565,000
2024-09-09	15.600	15.600	15.300	15.350	15.350	478,000
2024-09-06	15.550	15.600	15.450	15.450	15.450	144,000
2024-09-05	15.650	15.650	15.350	15.450	15.450	260,000
2024-09-04	15.500	15.700	15.350	15.450	15.450	766,000
2024-09-03	16.150	16.150	15.950	16.050	16.050	512,000
2024-09-02	16.350	16.350	16.150	16.150	16.150	208,000
2024-08-30	16.300	16.400	16.250	16.300	16.300	417,000
2024-08-29	16.250	16.300	16.100	16.150	16.150	274,000
2024-08-28	16.250	16.400	15.950	16.250	16.250	1,153,000
2024-08-27	16.000	16.050	15.900	16.000	16.000	297,000
2024-08-26	15.850	16.100	15.800	15.950	15.950	710,000
2024-08-23	15.700	15.800	15.650	15.700	15.700	321,000
2024-08-22	16.000	16.000	15.650	15.800	15.800	964,000
2024-08-21	16.000	16.050	15.850	15.900	15.900	749,000
2024-08-20	16.150	16.200	16.000	16.000	16.000	577,000
2024-08-19	16.150	16.200	16.050	16.100	16.100	609,000
2024-08-16	16.400	16.400	16.050	16.200	16.200	856,000
2024-08-15	16.200	16.300	16.050	16.150	16.150	934,000
2024-08-14	17.450	17.450	17.000	17.150	16.150	2,167,000
2024-08-13	17.550	17.550	17.250	17.300	16.291	1,144,000
2024-08-12	17.200	17.450	17.200	17.250	16.244	2,255,000
2024-08-09	17.200	17.350	16.800	16.800	15.820	1,954,000
2024-08-08	16.100	16.400	16.050	16.300	16.300	421,000
2024-08-07	15.550	16.100	15.550	15.950	15.950	511,000

← NewerPage 9 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.