Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 163.00 | 167.50 | 158.00 | 161.00 | 161.00 | 172,001 |
| 2026-04-28 | 163.00 | 165.50 | 158.50 | 161.00 | 161.00 | 173,018 |
| 2026-04-27 | 173.00 | 180.00 | 162.00 | 162.50 | 162.50 | 642,020 |
| 2026-04-24 | 158.00 | 168.00 | 157.00 | 168.00 | 168.00 | 475,126 |
| 2026-04-23 | 166.50 | 167.50 | 150.50 | 153.00 | 153.00 | 265,302 |
| 2026-04-22 | 163.00 | 173.00 | 161.50 | 166.50 | 166.50 | 287,008 |
| 2026-04-21 | 165.00 | 165.00 | 156.00 | 163.00 | 163.00 | 152,205 |
| 2026-04-20 | 166.00 | 167.50 | 160.50 | 160.50 | 160.50 | 148,000 |
| 2026-04-17 | 157.50 | 165.00 | 156.00 | 161.00 | 161.00 | 216,185 |
| 2026-04-16 | 164.50 | 164.50 | 154.50 | 155.00 | 155.00 | 167,001 |
| 2026-04-15 | 153.50 | 163.00 | 153.00 | 161.00 | 161.00 | 225,009 |
| 2026-04-14 | 148.50 | 153.50 | 148.50 | 151.50 | 151.50 | 155,316 |
| 2026-04-13 | 142.50 | 147.50 | 141.50 | 147.50 | 147.50 | 174,101 |
| 2026-04-10 | 145.00 | 147.50 | 143.50 | 144.50 | 144.50 | 102,247 |
| 2026-04-09 | 146.00 | 146.00 | 142.00 | 144.50 | 144.50 | 131,112 |
| 2026-04-08 | 146.00 | 149.00 | 144.50 | 146.00 | 146.00 | 126,115 |
| 2026-04-07 | 142.50 | 146.00 | 141.00 | 141.00 | 141.00 | 61,008 |
| 2026-04-02 | 145.50 | 147.50 | 142.00 | 142.00 | 142.00 | 60,005 |
| 2026-04-01 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | 84,005 |
| 2026-03-31 | 144.50 | 146.50 | 137.00 | 138.50 | 138.50 | 185,012 |
| 2026-03-30 | 145.00 | 150.00 | 144.00 | 147.50 | 147.50 | 160,005 |
| 2026-03-27 | 155.00 | 155.00 | 149.50 | 152.50 | 152.50 | 115,284 |
| 2026-03-26 | 160.50 | 163.50 | 153.50 | 156.00 | 156.00 | 149,004 |
| 2026-03-25 | 150.00 | 156.50 | 150.00 | 155.50 | 155.50 | 184,015 |
| 2026-03-24 | 170.00 | 170.00 | 149.50 | 150.00 | 150.00 | 431,391 |
| 2026-03-23 | 161.50 | 176.00 | 161.50 | 165.00 | 165.00 | 363,145 |
| 2026-03-20 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | 200,189 |
| 2026-03-19 | 174.00 | 186.00 | 173.50 | 180.00 | 180.00 | 220,032 |
| 2026-03-18 | 169.50 | 173.00 | 169.50 | 173.00 | 173.00 | 106,005 |
| 2026-03-17 | 173.50 | 173.50 | 167.00 | 170.00 | 170.00 | 126,300 |
| 2026-03-16 | 173.00 | 178.50 | 172.00 | 172.50 | 172.50 | 89,334 |
| 2026-03-13 | 168.00 | 173.00 | 167.50 | 171.00 | 171.00 | 79,885 |
| 2026-03-12 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 174,890 |
| 2026-03-11 | 175.00 | 175.00 | 169.50 | 172.00 | 172.00 | 149,055 |
| 2026-03-10 | 188.00 | 188.00 | 169.00 | 169.00 | 169.00 | 209,135 |
| 2026-03-09 | 166.00 | 176.00 | 166.00 | 172.00 | 172.00 | 255,609 |
| 2026-03-06 | 187.00 | 190.50 | 178.00 | 182.50 | 182.50 | 1,631,207 |
| 2026-03-05 | 170.50 | 177.00 | 170.50 | 177.00 | 177.00 | 356,708 |
| 2026-03-04 | 170.00 | 182.50 | 160.50 | 161.00 | 161.00 | 1,823,198 |
| 2026-03-03 | 169.00 | 183.50 | 166.50 | 173.00 | 173.00 | 1,804,438 |
| 2026-03-02 | 152.00 | 172.50 | 152.00 | 167.00 | 167.00 | 1,492,210 |
| 2026-02-26 | 150.00 | 157.00 | 149.00 | 157.00 | 157.00 | 1,046,141 |
| 2026-02-25 | 133.50 | 143.00 | 133.00 | 143.00 | 143.00 | 429,275 |
| 2026-02-24 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 126,153 |
| 2026-02-23 | 122.50 | 127.50 | 122.50 | 124.50 | 124.50 | 128,045 |
| 2026-02-11 | 121.00 | 121.00 | 117.50 | 119.50 | 119.50 | 76,120 |
| 2026-02-10 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | 111,300 |
| 2026-02-09 | 127.00 | 127.50 | 122.50 | 124.50 | 124.50 | 91,008 |
| 2026-02-06 | 124.00 | 125.00 | 119.50 | 120.50 | 120.50 | 146,000 |
| 2026-02-05 | 131.00 | 136.00 | 125.00 | 126.00 | 126.00 | 624,042 |
| 2026-02-04 | 118.00 | 127.00 | 118.00 | 126.50 | 126.50 | 377,202 |
| 2026-02-03 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 57,000 |
| 2026-02-02 | 121.00 | 121.00 | 112.00 | 115.00 | 115.00 | 97,010 |
| 2026-01-30 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 35,005 |
| 2026-01-29 | 126.00 | 126.00 | 120.50 | 122.00 | 122.00 | 47,256 |
| 2026-01-28 | 123.50 | 127.00 | 123.50 | 124.50 | 124.50 | 99,027 |
| 2026-01-27 | 122.50 | 124.00 | 121.50 | 123.50 | 123.50 | 55,006 |
| 2026-01-26 | 123.50 | 125.50 | 121.50 | 121.50 | 121.50 | 74,057 |
| 2026-01-23 | 122.50 | 126.00 | 122.50 | 123.50 | 123.50 | 148,050 |
| 2026-01-22 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | 37,000 |
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.