Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 114.50 | 116.00 | 112.00 | 114.50 | 114.50 | 42,005 |
| 2026-07-23 | 118.00 | 124.50 | 116.00 | 116.00 | 116.00 | 165,010 |
| 2026-07-22 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | 23,429 |
| 2026-07-21 | 110.50 | 116.00 | 110.00 | 116.00 | 116.00 | 35,005 |
| 2026-07-20 | 117.00 | 117.00 | 108.00 | 110.00 | 110.00 | 71,026 |
| 2026-07-17 | 118.00 | 118.00 | 111.50 | 113.00 | 113.00 | 64,008 |
| 2026-07-16 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | 44,010 |
| 2026-07-15 | 121.50 | 121.50 | 118.50 | 121.00 | 121.00 | 64,300 |
| 2026-07-14 | 122.00 | 122.00 | 112.50 | 117.00 | 117.00 | 83,002 |
| 2026-07-13 | 124.00 | 124.00 | 118.50 | 120.00 | 120.00 | 78,000 |
| 2026-07-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-07-09 | 124.50 | 124.50 | 122.00 | 124.00 | 124.00 | 27,003 |
| 2026-07-08 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 41,000 |
| 2026-07-07 | 128.50 | 129.50 | 122.50 | 122.50 | 122.50 | 54,010 |
| 2026-07-06 | 127.00 | 128.00 | 124.50 | 126.50 | 126.50 | 53,050 |
| 2026-07-03 | 125.50 | 128.00 | 124.50 | 127.50 | 127.50 | 38,001 |
| 2026-07-02 | 122.50 | 126.50 | 121.00 | 125.00 | 125.00 | 65,001 |
| 2026-07-01 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | 31,030 |
| 2026-06-30 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 45,005 |
| 2026-06-29 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 39,010 |
| 2026-06-26 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | 108,003 |
| 2026-06-25 | 131.00 | 133.50 | 128.50 | 129.00 | 129.00 | 76,027 |
| 2026-06-24 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 44,019 |
| 2026-06-23 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | 74,005 |
| 2026-06-22 | 132.50 | 135.50 | 132.50 | 135.00 | 135.00 | 64,000 |
| 2026-06-18 | 135.00 | 136.00 | 131.50 | 132.50 | 132.50 | 88,008 |
| 2026-06-17 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 28,100 |
| 2026-06-16 | 140.00 | 140.00 | 132.00 | 133.50 | 133.50 | 76,000 |
| 2026-06-15 | 138.00 | 138.50 | 134.50 | 137.50 | 137.50 | 74,345 |
| 2026-06-12 | 131.50 | 135.00 | 131.00 | 133.00 | 133.00 | 43,000 |
| 2026-06-11 | 130.50 | 131.50 | 127.00 | 131.50 | 131.50 | 99,000 |
| 2026-06-10 | 133.00 | 136.50 | 131.00 | 132.50 | 132.50 | 108,322 |
| 2026-06-09 | 129.50 | 137.00 | 129.50 | 137.00 | 137.00 | 78,015 |
| 2026-06-08 | 125.50 | 134.00 | 125.50 | 134.00 | 134.00 | 171,005 |
| 2026-06-05 | 142.50 | 142.50 | 137.00 | 139.00 | 139.00 | 59,015 |
| 2026-06-04 | 143.50 | 147.00 | 140.50 | 142.50 | 142.50 | 97,160 |
| 2026-06-03 | 143.00 | 148.00 | 143.00 | 143.00 | 143.00 | 172,000 |
| 2026-06-02 | 147.00 | 147.00 | 138.50 | 142.00 | 142.00 | 158,035 |
| 2026-06-01 | 140.50 | 144.50 | 137.50 | 141.50 | 141.50 | 179,289 |
| 2026-05-29 | 134.00 | 136.00 | 134.00 | 135.50 | 135.50 | 71,070 |
| 2026-05-28 | 137.00 | 139.00 | 132.00 | 134.00 | 134.00 | 119,010 |
| 2026-05-27 | 145.50 | 145.50 | 136.50 | 137.00 | 137.00 | 139,926 |
| 2026-05-26 | 141.50 | 146.00 | 139.50 | 142.50 | 142.50 | 192,100 |
| 2026-05-25 | 139.00 | 143.00 | 139.00 | 141.50 | 141.50 | 143,101 |
| 2026-05-22 | 135.00 | 139.00 | 134.50 | 138.50 | 138.50 | 93,015 |
| 2026-05-21 | 131.50 | 134.50 | 130.50 | 134.00 | 134.00 | 84,020 |
| 2026-05-20 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | 86,000 |
| 2026-05-19 | 126.50 | 132.00 | 126.50 | 129.00 | 129.00 | 112,000 |
| 2026-05-18 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | 146,100 |
| 2026-05-15 | 140.50 | 144.00 | 137.00 | 137.00 | 137.00 | 146,000 |
| 2026-05-14 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | 221,001 |
| 2026-05-13 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 137,126 |
| 2026-05-12 | 154.00 | 154.00 | 149.50 | 150.00 | 150.00 | 132,075 |
| 2026-05-11 | 161.00 | 161.00 | 151.00 | 154.00 | 154.00 | 155,100 |
| 2026-05-08 | 157.00 | 163.50 | 155.00 | 156.50 | 156.50 | 222,034 |
| 2026-05-07 | 159.00 | 159.00 | 152.50 | 155.00 | 155.00 | 193,125 |
| 2026-05-06 | 159.50 | 160.50 | 154.50 | 157.50 | 157.50 | 114,330 |
| 2026-05-05 | 156.00 | 158.50 | 153.50 | 157.50 | 157.50 | 110,035 |
| 2026-05-04 | 161.00 | 161.00 | 155.50 | 155.50 | 155.50 | 123,030 |
| 2026-04-30 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 130,113 |
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.