Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	123.00	125.00	123.00	123.50	123.50	30,338
2023-11-02	120.00	123.50	120.00	122.00	122.00	41,531
2023-11-01	119.50	119.50	118.50	119.00	119.00	15,187
2023-10-31	122.50	123.00	119.00	119.50	119.50	30,758
2023-10-30	122.00	124.50	122.00	123.00	123.00	23,285
2023-10-27	122.50	123.50	122.50	123.00	123.00	23,307
2023-10-26	124.50	124.50	121.50	122.50	122.50	36,237
2023-10-25	124.50	127.50	124.50	127.00	127.00	27,069
2023-10-24	123.00	124.50	122.00	124.00	124.00	58,635
2023-10-23	125.00	128.00	124.50	124.50	124.50	22,339
2023-10-20	131.00	131.50	125.00	127.00	127.00	87,138
2023-10-19	123.00	131.50	123.00	129.50	129.50	72,313
2023-10-18	128.50	128.50	122.50	122.50	122.50	75,363
2023-10-17	134.50	134.50	130.50	130.50	130.50	36,377
2023-10-16	135.00	135.00	133.50	133.50	133.50	26,020
2023-10-13	136.50	138.00	135.50	135.50	135.50	22,911
2023-10-12	139.50	139.50	136.50	139.50	139.50	51,587
2023-10-11	139.00	139.00	133.50	138.00	138.00	106,104
2023-10-06	143.50	144.00	136.50	138.50	138.50	335,289
2023-10-05	146.50	147.50	146.50	147.50	147.50	10,145
2023-10-04	148.50	148.50	145.00	146.00	146.00	17,080
2023-10-03	151.50	151.50	147.50	149.00	149.00	31,214
2023-10-02	148.50	150.00	147.00	148.50	148.50	55,386
2023-09-28	146.50	148.00	143.00	147.00	147.00	63,951
2023-09-27	145.50	147.00	145.50	145.50	145.50	24,021
2023-09-26	149.00	149.00	146.00	146.50	146.50	32,085
2023-09-25	146.00	149.00	146.00	147.00	147.00	31,017
2023-09-22	144.00	146.50	144.00	146.00	146.00	33,396
2023-09-21	149.00	149.00	146.00	146.00	146.00	63,496
2023-09-20	149.00	151.50	148.00	149.00	149.00	30,368
2023-09-19	152.00	152.00	150.00	150.00	150.00	18,378
2023-09-18	151.50	153.00	151.50	152.00	152.00	21,075
2023-09-15	153.50	154.00	151.50	151.50	151.50	38,299
2023-09-14	151.50	154.50	151.50	153.50	153.50	49,186
2023-09-13	148.50	151.50	148.50	150.50	150.50	22,651
2023-09-12	149.00	150.50	148.50	149.00	149.00	17,115
2023-09-11	152.50	153.50	149.00	149.00	149.00	78,675
2023-09-08	154.50	156.00	154.00	156.00	156.00	31,287
2023-09-07	158.00	158.00	155.00	155.00	155.00	48,888
2023-09-06	155.50	158.50	155.50	157.00	157.00	43,661
2023-09-05	155.50	158.50	154.50	156.50	156.50	77,609
2023-09-04	153.00	154.50	152.00	154.00	154.00	42,239
2023-09-01	153.00	154.00	152.50	152.50	152.50	32,210
2023-08-31	154.00	155.00	152.50	153.50	153.50	61,262
2023-08-30	150.00	155.00	149.50	154.00	154.00	163,092
2023-08-29	149.00	149.00	146.00	147.50	147.50	56,273
2023-08-28	154.50	154.50	147.00	148.00	148.00	85,339
2023-08-25	152.00	153.50	150.00	150.00	150.00	42,470
2023-08-24	150.50	155.00	150.50	154.50	154.50	96,759
2023-08-23	150.00	151.00	148.50	149.00	149.00	29,732
2023-08-22	155.00	155.00	150.00	150.00	150.00	66,705
2023-08-21	154.00	154.00	152.00	152.00	152.00	27,150
2023-08-18	153.00	155.00	150.50	152.00	152.00	72,019
2023-08-17	149.50	155.00	149.00	155.00	155.00	59,443
2023-08-16	150.00	152.00	148.50	150.00	150.00	55,128
2023-08-15	151.50	153.50	150.00	150.00	150.00	41,512
2023-08-14	153.00	155.00	147.50	149.00	149.00	140,278
2023-08-11	155.00	155.00	153.00	154.50	154.50	63,053
2023-08-10	157.00	157.50	152.50	153.00	153.00	102,091
2023-08-09	160.00	163.50	158.00	159.00	159.00	93,665

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.6100 TWD
2021-08-30	1.3600 TWD
2020-07-30	4.8700 TWD
2019-08-01	4.7000 TWD

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