Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 167.50 | 170.50 | 161.50 | 161.50 | 161.50 | 335,874 |
| 2023-08-07 | 161.00 | 162.00 | 154.50 | 158.50 | 158.50 | 126,001 |
| 2023-08-04 | 157.50 | 160.00 | 154.50 | 157.50 | 157.50 | 128,175 |
| 2023-08-02 | 170.00 | 170.50 | 156.50 | 158.50 | 158.50 | 284,636 |
| 2023-08-01 | 177.50 | 182.00 | 167.00 | 170.50 | 170.50 | 311,664 |
| 2023-07-31 | 170.50 | 184.00 | 168.00 | 171.00 | 171.00 | 473,289 |
| 2023-07-28 | 167.50 | 172.00 | 162.50 | 169.00 | 169.00 | 166,906 |
| 2023-07-27 | 169.00 | 176.50 | 165.50 | 166.50 | 166.50 | 352,103 |
| 2023-07-26 | 176.50 | 176.50 | 163.50 | 165.50 | 165.50 | 374,629 |
| 2023-07-25 | 185.00 | 193.00 | 176.00 | 176.50 | 176.50 | 773,414 |
| 2023-07-24 | 184.00 | 195.00 | 173.00 | 180.50 | 180.50 | 1,345,247 |
| 2023-07-21 | 165.00 | 178.50 | 162.50 | 178.50 | 178.50 | 641,303 |
| 2023-07-20 | 153.00 | 164.50 | 153.00 | 162.50 | 162.50 | 241,240 |
| 2023-07-19 | 153.50 | 157.00 | 152.50 | 154.50 | 154.50 | 74,438 |
| 2023-07-18 | 160.00 | 164.50 | 153.50 | 153.50 | 153.50 | 127,046 |
| 2023-07-17 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 125,559 |
| 2023-07-14 | 153.50 | 155.50 | 152.50 | 154.00 | 154.00 | 50,299 |
| 2023-07-13 | 154.00 | 158.50 | 153.00 | 154.00 | 154.00 | 86,440 |
| 2023-07-12 | 157.00 | 158.50 | 153.00 | 153.50 | 153.50 | 48,386 |
| 2023-07-11 | 150.00 | 165.50 | 150.00 | 157.00 | 157.00 | 163,458 |
| 2023-07-10 | 151.50 | 154.50 | 150.00 | 151.00 | 151.00 | 73,979 |
| 2023-07-07 | 156.50 | 156.50 | 151.00 | 153.50 | 153.50 | 72,156 |
| 2023-07-06 | 160.50 | 160.50 | 153.50 | 154.00 | 154.00 | 128,921 |
| 2023-07-05 | 160.50 | 161.50 | 160.00 | 161.00 | 161.00 | 74,039 |
| 2023-07-04 | 166.00 | 166.00 | 159.50 | 159.50 | 159.50 | 148,393 |
| 2023-07-03 | 161.50 | 172.00 | 161.00 | 164.00 | 164.00 | 296,963 |
| 2023-06-30 | 160.00 | 160.50 | 157.00 | 159.50 | 159.50 | 87,990 |
| 2023-06-29 | 154.00 | 162.50 | 154.00 | 160.00 | 160.00 | 92,570 |
| 2023-06-28 | 153.50 | 155.00 | 153.50 | 154.50 | 154.50 | 50,105 |
| 2023-06-27 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 77,560 |
| 2023-06-26 | 163.00 | 163.00 | 152.00 | 153.50 | 153.50 | 133,035 |
| 2023-06-21 | 164.50 | 165.00 | 158.00 | 159.50 | 159.50 | 120,459 |
| 2023-06-20 | 167.50 | 167.50 | 162.00 | 163.00 | 163.00 | 63,471 |
| 2023-06-19 | 167.00 | 168.50 | 165.00 | 166.00 | 166.00 | 57,751 |
| 2023-06-16 | 170.00 | 173.00 | 168.00 | 168.50 | 168.50 | 69,674 |
| 2023-06-15 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | 74,552 |
| 2023-06-14 | 169.00 | 171.50 | 168.00 | 170.00 | 170.00 | 24,140 |
| 2023-06-13 | 168.00 | 171.50 | 168.00 | 169.00 | 169.00 | 51,482 |
| 2023-06-12 | 169.50 | 171.00 | 168.50 | 168.50 | 168.50 | 30,020 |
| 2023-06-09 | 166.00 | 171.00 | 165.50 | 170.00 | 170.00 | 60,235 |
| 2023-06-08 | 170.00 | 172.50 | 166.00 | 166.00 | 166.00 | 83,939 |
| 2023-06-07 | 166.50 | 171.00 | 165.50 | 170.50 | 170.50 | 65,572 |
| 2023-06-06 | 170.50 | 171.00 | 166.00 | 167.00 | 167.00 | 108,678 |
| 2023-06-05 | 171.00 | 172.50 | 171.00 | 171.00 | 171.00 | 101,672 |
| 2023-06-02 | 174.00 | 177.50 | 170.50 | 172.00 | 172.00 | 110,957 |
| 2023-06-01 | 177.50 | 177.50 | 172.00 | 172.00 | 172.00 | 144,071 |
| 2023-05-31 | 180.50 | 180.50 | 177.00 | 178.00 | 178.00 | 49,823 |
| 2023-05-30 | 179.00 | 180.00 | 176.50 | 178.50 | 178.50 | 71,470 |
| 2023-05-29 | 182.50 | 185.50 | 177.50 | 178.00 | 178.00 | 111,582 |
| 2023-05-26 | 179.00 | 184.00 | 178.50 | 181.00 | 181.00 | 153,856 |
| 2023-05-25 | 179.50 | 185.50 | 175.00 | 177.00 | 177.00 | 377,587 |
| 2023-05-24 | 179.00 | 180.50 | 177.00 | 179.00 | 179.00 | 73,617 |
| 2023-05-23 | 183.50 | 183.50 | 179.00 | 179.00 | 179.00 | 39,580 |
| 2023-05-22 | 177.50 | 181.00 | 177.50 | 179.50 | 179.50 | 47,139 |
| 2023-05-19 | 181.00 | 181.00 | 175.50 | 177.00 | 177.00 | 64,962 |
| 2023-05-18 | 180.00 | 183.00 | 176.00 | 178.00 | 178.00 | 116,582 |
| 2023-05-17 | 169.50 | 180.00 | 169.50 | 176.50 | 176.50 | 163,790 |
| 2023-05-16 | 174.50 | 180.00 | 168.50 | 173.00 | 173.00 | 248,243 |
| 2023-05-15 | 185.50 | 185.50 | 173.00 | 173.00 | 173.00 | 177,899 |
| 2023-05-12 | 176.00 | 186.00 | 173.50 | 185.50 | 185.50 | 249,360 |
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.