Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 138.50 | 140.50 | 135.00 | 139.00 | 139.00 | 163,220 |
| 2025-10-23 | 140.50 | 140.50 | 135.50 | 135.50 | 135.50 | 75,051 |
| 2025-10-22 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 66,100 |
| 2025-10-21 | 136.50 | 139.00 | 135.50 | 136.00 | 136.00 | 82,207 |
| 2025-10-20 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | 107,005 |
| 2025-10-17 | 135.00 | 136.00 | 132.50 | 133.00 | 133.00 | 99,100 |
| 2025-10-16 | 136.50 | 139.00 | 135.50 | 137.00 | 137.00 | 131,105 |
| 2025-10-15 | 135.50 | 135.50 | 133.00 | 135.50 | 135.50 | 100,075 |
| 2025-10-14 | 138.00 | 140.50 | 133.50 | 133.50 | 133.50 | 189,055 |
| 2025-10-13 | 137.50 | 139.00 | 135.50 | 136.50 | 136.50 | 243,010 |
| 2025-10-09 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | 139,071 |
| 2025-10-08 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 127,005 |
| 2025-10-07 | 146.50 | 151.50 | 146.50 | 149.50 | 149.50 | 107,010 |
| 2025-10-03 | 149.00 | 149.00 | 144.50 | 147.50 | 147.50 | 83,004 |
| 2025-10-02 | 149.00 | 153.50 | 147.50 | 147.50 | 147.50 | 249,128 |
| 2025-10-01 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 90,005 |
| 2025-09-30 | 151.00 | 151.00 | 145.50 | 147.50 | 147.50 | 132,908 |
| 2025-09-29 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0 |
| 2025-09-26 | 152.00 | 152.00 | 145.00 | 149.50 | 149.50 | 291,284 |
| 2025-09-25 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | 230,600 |
| 2025-09-24 | 156.00 | 156.00 | 149.50 | 154.50 | 154.50 | 376,000 |
| 2025-09-23 | 164.00 | 164.50 | 155.00 | 157.50 | 157.50 | 999,041 |
| 2025-09-22 | 147.00 | 161.50 | 147.00 | 161.50 | 161.50 | 1,306,217 |
| 2025-09-19 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | 426,005 |
| 2025-09-18 | 141.50 | 149.00 | 141.50 | 146.00 | 146.00 | 396,010 |
| 2025-09-17 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | 75,070 |
| 2025-09-16 | 142.50 | 142.50 | 139.50 | 140.00 | 140.00 | 143,002 |
| 2025-09-15 | 143.00 | 147.50 | 142.00 | 142.00 | 142.00 | 356,015 |
| 2025-09-12 | 142.50 | 145.00 | 141.00 | 141.00 | 141.00 | 211,047 |
| 2025-09-11 | 143.50 | 148.50 | 139.50 | 141.50 | 141.50 | 514,058 |
| 2025-09-10 | 138.50 | 141.00 | 138.00 | 140.50 | 140.50 | 119,075 |
| 2025-09-09 | 139.00 | 141.00 | 136.50 | 138.50 | 138.50 | 143,421 |
| 2025-09-08 | 137.00 | 139.50 | 136.50 | 138.50 | 138.50 | 174,003 |
| 2025-09-05 | 138.50 | 138.50 | 133.50 | 136.50 | 136.50 | 275,100 |
| 2025-09-04 | 140.00 | 141.00 | 137.50 | 138.50 | 138.50 | 101,025 |
| 2025-09-03 | 141.00 | 141.50 | 137.00 | 137.50 | 137.50 | 175,040 |
| 2025-09-02 | 144.00 | 145.50 | 139.50 | 142.00 | 142.00 | 130,020 |
| 2025-09-01 | 146.00 | 151.00 | 141.00 | 142.00 | 142.00 | 391,034 |
| 2025-08-29 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 114,240 |
| 2025-08-28 | 150.00 | 150.50 | 142.50 | 144.00 | 144.00 | 250,105 |
| 2025-08-27 | 144.50 | 149.00 | 144.50 | 148.00 | 148.00 | 228,475 |
| 2025-08-26 | 143.00 | 144.50 | 140.00 | 144.50 | 144.50 | 82,082 |
| 2025-08-25 | 147.50 | 148.00 | 144.00 | 144.00 | 144.00 | 127,012 |
| 2025-08-22 | 145.50 | 145.50 | 140.00 | 141.50 | 141.50 | 161,142 |
| 2025-08-21 | 137.50 | 146.50 | 137.50 | 145.50 | 145.28 | 247,155 |
| 2025-08-20 | 144.00 | 144.00 | 136.00 | 136.00 | 135.79 | 340,050 |
| 2025-08-19 | 150.00 | 152.50 | 144.00 | 144.00 | 143.78 | 410,030 |
| 2025-08-18 | 145.50 | 153.50 | 143.00 | 148.50 | 148.27 | 582,167 |
| 2025-08-15 | 151.00 | 151.00 | 143.50 | 143.50 | 143.50 | 808,030 |
| 2025-08-14 | 150.00 | 156.50 | 146.00 | 152.00 | 152.00 | 2,074,095 |
| 2025-08-13 | 132.00 | 143.00 | 132.00 | 143.00 | 143.00 | 478,105 |
| 2025-08-12 | 133.50 | 133.50 | 128.00 | 130.00 | 130.00 | 76,050 |
| 2025-08-11 | 129.00 | 132.00 | 128.00 | 130.50 | 130.50 | 60,050 |
| 2025-08-08 | 136.00 | 136.50 | 129.00 | 129.00 | 129.00 | 287,100 |
| 2025-08-07 | 129.50 | 131.50 | 128.50 | 130.00 | 130.00 | 102,005 |
| 2025-08-06 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 52,200 |
| 2025-08-05 | 126.50 | 131.50 | 126.50 | 129.00 | 129.00 | 117,000 |
| 2025-08-04 | 122.50 | 126.50 | 121.50 | 125.50 | 125.50 | 103,012 |
| 2025-08-01 | 124.00 | 127.50 | 120.50 | 124.00 | 124.00 | 110,624 |
| 2025-07-31 | 125.00 | 127.50 | 124.50 | 124.50 | 124.50 | 75,000 |
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.