Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 120.50 | 122.00 | 119.50 | 120.00 | 120.00 | 52,005 |
| 2026-01-20 | 120.50 | 124.00 | 120.00 | 121.00 | 121.00 | 79,200 |
| 2026-01-19 | 120.00 | 128.00 | 120.00 | 122.50 | 122.50 | 175,122 |
| 2026-01-16 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | 54,154 |
| 2026-01-15 | 122.00 | 122.00 | 118.50 | 120.00 | 120.00 | 61,174 |
| 2026-01-14 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 179,099 |
| 2026-01-13 | 120.00 | 120.00 | 115.50 | 116.50 | 116.50 | 49,000 |
| 2026-01-12 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 133,047 |
| 2026-01-09 | 112.00 | 112.50 | 109.00 | 112.50 | 112.50 | 56,025 |
| 2026-01-08 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 42,312 |
| 2026-01-07 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 59,010 |
| 2026-01-06 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 14,010 |
| 2026-01-05 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | 53,005 |
| 2026-01-02 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 53,105 |
| 2025-12-31 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 31,150 |
| 2025-12-30 | 116.00 | 117.50 | 115.00 | 117.00 | 117.00 | 35,005 |
| 2025-12-29 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | 30,034 |
| 2025-12-26 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | 18,005 |
| 2025-12-24 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 12,015 |
| 2025-12-23 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 37,018 |
| 2025-12-22 | 120.00 | 121.00 | 118.50 | 121.00 | 121.00 | 55,214 |
| 2025-12-19 | 112.50 | 117.50 | 112.50 | 117.50 | 117.50 | 61,022 |
| 2025-12-18 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 33,035 |
| 2025-12-17 | 113.50 | 115.00 | 111.50 | 113.50 | 113.50 | 45,017 |
| 2025-12-16 | 113.50 | 114.00 | 111.50 | 113.50 | 113.50 | 45,015 |
| 2025-12-15 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 35,010 |
| 2025-12-12 | 121.50 | 121.50 | 116.00 | 116.50 | 116.50 | 47,029 |
| 2025-12-11 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 85,007 |
| 2025-12-10 | 115.50 | 117.50 | 115.50 | 116.00 | 116.00 | 24,010 |
| 2025-12-09 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 46,010 |
| 2025-12-08 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 35,006 |
| 2025-12-05 | 118.50 | 121.50 | 116.00 | 116.00 | 116.00 | 91,027 |
| 2025-12-04 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 43,105 |
| 2025-12-03 | 114.00 | 116.50 | 114.00 | 114.50 | 114.50 | 35,505 |
| 2025-12-02 | 115.50 | 116.50 | 113.00 | 113.00 | 113.00 | 32,100 |
| 2025-12-01 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 46,056 |
| 2025-11-28 | 114.00 | 116.50 | 113.00 | 116.50 | 116.50 | 63,095 |
| 2025-11-27 | 113.00 | 113.50 | 111.00 | 113.00 | 113.00 | 58,005 |
| 2025-11-26 | 109.00 | 113.50 | 109.00 | 112.00 | 112.00 | 90,005 |
| 2025-11-25 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 62,006 |
| 2025-11-24 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | 37,201 |
| 2025-11-21 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 81,005 |
| 2025-11-20 | 117.00 | 118.00 | 110.50 | 112.00 | 112.00 | 135,085 |
| 2025-11-19 | 108.50 | 111.50 | 105.50 | 107.50 | 107.50 | 111,184 |
| 2025-11-18 | 113.50 | 116.00 | 111.00 | 111.00 | 111.00 | 101,202 |
| 2025-11-17 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 76,010 |
| 2025-11-14 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 144,129 |
| 2025-11-13 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 121,000 |
| 2025-11-12 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | 130,015 |
| 2025-11-11 | 125.00 | 126.50 | 124.50 | 125.50 | 125.50 | 95,000 |
| 2025-11-10 | 131.00 | 133.00 | 121.50 | 126.50 | 126.50 | 357,000 |
| 2025-11-07 | 135.50 | 136.00 | 133.50 | 135.00 | 135.00 | 76,012 |
| 2025-11-06 | 138.50 | 138.50 | 134.50 | 136.00 | 136.00 | 138,015 |
| 2025-11-05 | 136.50 | 138.00 | 135.50 | 136.00 | 136.00 | 97,405 |
| 2025-11-04 | 145.00 | 147.50 | 141.00 | 141.00 | 141.00 | 204,010 |
| 2025-11-03 | 137.50 | 144.50 | 137.50 | 143.00 | 143.00 | 172,169 |
| 2025-10-31 | 140.00 | 140.00 | 135.00 | 136.50 | 136.50 | 82,012 |
| 2025-10-30 | 139.50 | 142.00 | 137.50 | 137.50 | 137.50 | 108,010 |
| 2025-10-29 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 80,223 |
| 2025-10-28 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 108,111 |
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.