Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 126.50 | 128.00 | 125.50 | 125.50 | 125.50 | 63,049 |
| 2025-07-29 | 127.50 | 129.00 | 125.00 | 126.00 | 126.00 | 95,000 |
| 2025-07-28 | 129.50 | 129.50 | 126.50 | 128.50 | 128.50 | 45,000 |
| 2025-07-25 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 42,050 |
| 2025-07-24 | 130.50 | 130.50 | 128.50 | 129.50 | 129.50 | 47,005 |
| 2025-07-23 | 130.00 | 132.50 | 129.50 | 130.50 | 130.50 | 88,003 |
| 2025-07-22 | 134.50 | 135.00 | 127.50 | 128.50 | 128.50 | 138,010 |
| 2025-07-21 | 134.00 | 137.00 | 133.50 | 135.00 | 135.00 | 142,024 |
| 2025-07-18 | 135.50 | 136.50 | 133.00 | 133.00 | 133.00 | 86,129 |
| 2025-07-17 | 133.50 | 141.50 | 133.50 | 134.50 | 134.50 | 334,026 |
| 2025-07-16 | 132.00 | 138.00 | 132.00 | 132.50 | 132.50 | 178,036 |
| 2025-07-15 | 125.00 | 131.50 | 125.00 | 129.50 | 129.50 | 83,101 |
| 2025-07-14 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 30,153 |
| 2025-07-11 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | 32,005 |
| 2025-07-10 | 126.00 | 132.00 | 126.00 | 130.50 | 130.50 | 112,043 |
| 2025-07-09 | 127.00 | 127.50 | 125.50 | 125.50 | 125.50 | 37,092 |
| 2025-07-08 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | 84,115 |
| 2025-07-07 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 29,000 |
| 2025-07-04 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 40,016 |
| 2025-07-03 | 128.50 | 133.50 | 128.50 | 132.00 | 132.00 | 95,010 |
| 2025-07-02 | 133.00 | 133.00 | 127.50 | 127.50 | 127.50 | 59,378 |
| 2025-07-01 | 128.50 | 133.00 | 128.00 | 131.00 | 131.00 | 115,115 |
| 2025-06-30 | 131.00 | 131.00 | 125.50 | 126.00 | 126.00 | 118,000 |
| 2025-06-27 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 53,025 |
| 2025-06-26 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | 107,010 |
| 2025-06-25 | 131.00 | 132.50 | 129.50 | 129.50 | 129.50 | 68,010 |
| 2025-06-24 | 131.00 | 131.00 | 128.50 | 130.00 | 130.00 | 86,088 |
| 2025-06-23 | 125.00 | 126.50 | 123.00 | 125.50 | 125.50 | 52,005 |
| 2025-06-20 | 130.00 | 132.00 | 127.00 | 127.50 | 127.50 | 621,013 |
| 2025-06-19 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 95,013 |
| 2025-06-18 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 86,090 |
| 2025-06-17 | 135.50 | 137.50 | 132.00 | 133.50 | 133.50 | 156,010 |
| 2025-06-16 | 133.50 | 136.50 | 133.50 | 135.50 | 135.50 | 85,021 |
| 2025-06-13 | 142.50 | 145.00 | 133.50 | 135.00 | 135.00 | 717,203 |
| 2025-06-12 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 522,105 |
| 2025-06-11 | 129.50 | 132.00 | 126.00 | 128.50 | 128.50 | 139,600 |
| 2025-06-10 | 125.00 | 129.50 | 124.50 | 128.50 | 128.50 | 112,236 |
| 2025-06-09 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | 49,005 |
| 2025-06-06 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 28,010 |
| 2025-06-05 | 130.00 | 130.00 | 125.50 | 125.50 | 125.50 | 61,006 |
| 2025-06-04 | 125.00 | 129.50 | 125.00 | 127.50 | 127.50 | 83,000 |
| 2025-06-03 | 122.50 | 126.00 | 122.00 | 122.00 | 122.00 | 54,005 |
| 2025-06-02 | 128.00 | 128.00 | 121.50 | 122.00 | 122.00 | 72,227 |
| 2025-05-29 | 128.00 | 131.00 | 127.50 | 128.50 | 128.50 | 43,000 |
| 2025-05-28 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 56,000 |
| 2025-05-27 | 133.00 | 133.50 | 130.00 | 130.00 | 130.00 | 56,010 |
| 2025-05-26 | 135.50 | 135.50 | 133.00 | 134.50 | 134.50 | 50,000 |
| 2025-05-23 | 135.00 | 138.50 | 133.00 | 133.00 | 133.00 | 45,016 |
| 2025-05-22 | 137.00 | 140.00 | 133.50 | 135.00 | 135.00 | 64,000 |
| 2025-05-21 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | 74,005 |
| 2025-05-20 | 145.50 | 145.50 | 139.50 | 140.00 | 140.00 | 184,100 |
| 2025-05-19 | 157.00 | 157.00 | 140.00 | 140.00 | 140.00 | 642,012 |
| 2025-05-16 | 147.00 | 155.00 | 145.00 | 155.00 | 155.00 | 258,005 |
| 2025-05-15 | 139.50 | 146.00 | 139.50 | 141.00 | 141.00 | 140,078 |
| 2025-05-14 | 137.50 | 143.50 | 137.00 | 139.00 | 139.00 | 195,027 |
| 2025-05-13 | 138.50 | 145.00 | 135.00 | 135.00 | 135.00 | 128,000 |
| 2025-05-12 | 135.50 | 138.00 | 135.50 | 137.00 | 137.00 | 44,005 |
| 2025-05-09 | 135.50 | 137.50 | 132.50 | 133.50 | 133.50 | 49,010 |
| 2025-05-08 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 54,000 |
| 2025-05-07 | 135.00 | 135.00 | 132.50 | 133.50 | 133.50 | 10,000 |
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.