Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 129.00 | 137.50 | 129.00 | 135.00 | 135.00 | 33,100 |
| 2025-05-05 | 138.50 | 138.50 | 129.00 | 132.50 | 132.50 | 61,000 |
| 2025-05-02 | 135.50 | 136.00 | 133.50 | 136.00 | 136.00 | 23,011 |
| 2025-04-30 | 136.50 | 136.50 | 132.00 | 132.00 | 132.00 | 52,011 |
| 2025-04-29 | 137.50 | 138.00 | 135.00 | 137.00 | 137.00 | 23,005 |
| 2025-04-28 | 136.50 | 139.00 | 135.50 | 136.50 | 136.50 | 70,499 |
| 2025-04-25 | 135.00 | 138.00 | 132.50 | 133.00 | 133.00 | 105,977 |
| 2025-04-24 | 130.00 | 133.50 | 128.00 | 129.00 | 129.00 | 21,154 |
| 2025-04-23 | 126.50 | 131.50 | 126.50 | 129.00 | 129.00 | 59,267 |
| 2025-04-22 | 121.00 | 126.00 | 120.50 | 123.50 | 123.50 | 46,507 |
| 2025-04-21 | 123.50 | 123.50 | 119.00 | 121.00 | 121.00 | 58,718 |
| 2025-04-18 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | 19,289 |
| 2025-04-17 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | 39,032 |
| 2025-04-16 | 132.00 | 136.00 | 128.50 | 128.50 | 128.50 | 116,279 |
| 2025-04-15 | 126.50 | 136.50 | 126.50 | 136.00 | 136.00 | 92,277 |
| 2025-04-14 | 132.50 | 139.00 | 124.50 | 125.00 | 125.00 | 158,509 |
| 2025-04-11 | 114.50 | 127.00 | 112.00 | 127.00 | 127.00 | 202,228 |
| 2025-04-10 | 117.00 | 124.00 | 116.00 | 124.00 | 124.00 | 604,484 |
| 2025-04-09 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | 50,323 |
| 2025-04-08 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 40,275 |
| 2025-04-07 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 12,579 |
| 2025-04-02 | 153.50 | 156.50 | 151.00 | 154.00 | 154.00 | 33,150 |
| 2025-04-01 | 154.00 | 157.50 | 148.50 | 153.00 | 153.00 | 73,518 |
| 2025-03-31 | 160.00 | 161.50 | 153.50 | 153.50 | 153.50 | 150,220 |
| 2025-03-28 | 190.50 | 190.50 | 168.50 | 170.50 | 170.50 | 86,049 |
| 2025-03-26 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 15,420 |
| 2025-03-25 | 193.00 | 193.00 | 186.50 | 186.50 | 186.50 | 41,877 |
| 2025-03-24 | 203.00 | 203.00 | 191.50 | 192.50 | 192.50 | 34,029 |
| 2025-03-21 | 200.50 | 200.50 | 199.00 | 199.00 | 199.00 | 43,388 |
| 2025-03-20 | 200.00 | 205.00 | 198.50 | 205.00 | 205.00 | 93,546 |
| 2025-03-19 | 200.00 | 200.00 | 192.00 | 199.00 | 199.00 | 51,516 |
| 2025-03-18 | 202.00 | 203.50 | 194.50 | 201.00 | 201.00 | 133,292 |
| 2025-03-17 | 190.00 | 199.50 | 190.00 | 197.50 | 197.50 | 149,448 |
| 2025-03-14 | 188.00 | 188.50 | 185.50 | 186.50 | 186.50 | 22,938 |
| 2025-03-13 | 188.00 | 196.00 | 188.00 | 188.00 | 188.00 | 146,255 |
| 2025-03-12 | 185.50 | 188.50 | 181.50 | 187.00 | 187.00 | 35,141 |
| 2025-03-11 | 179.00 | 188.00 | 175.00 | 186.50 | 186.50 | 52,311 |
| 2025-03-10 | 188.50 | 190.50 | 184.50 | 188.00 | 188.00 | 30,556 |
| 2025-03-07 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | 19,432 |
| 2025-03-06 | 187.50 | 189.50 | 187.50 | 189.00 | 189.00 | 34,825 |
| 2025-03-05 | 189.00 | 190.50 | 187.00 | 188.00 | 188.00 | 43,778 |
| 2025-03-04 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 50,851 |
| 2025-03-03 | 181.00 | 184.50 | 178.50 | 184.50 | 184.50 | 47,699 |
| 2025-02-27 | 188.00 | 190.00 | 184.50 | 186.00 | 186.00 | 39,375 |
| 2025-02-26 | 188.00 | 188.00 | 183.50 | 188.00 | 188.00 | 42,300 |
| 2025-02-25 | 183.50 | 188.00 | 179.50 | 184.00 | 184.00 | 71,500 |
| 2025-02-24 | 185.50 | 189.00 | 184.50 | 187.00 | 187.00 | 37,948 |
| 2025-02-21 | 190.00 | 190.00 | 185.50 | 185.50 | 185.50 | 55,937 |
| 2025-02-20 | 185.50 | 188.00 | 182.50 | 186.50 | 186.50 | 31,599 |
| 2025-02-19 | 186.50 | 189.50 | 184.50 | 185.50 | 185.50 | 69,362 |
| 2025-02-18 | 184.50 | 185.50 | 183.50 | 183.50 | 183.50 | 31,502 |
| 2025-02-17 | 182.50 | 186.00 | 182.50 | 184.50 | 184.50 | 36,945 |
| 2025-02-14 | 184.50 | 191.00 | 183.00 | 183.00 | 183.00 | 211,484 |
| 2025-02-13 | 179.50 | 195.50 | 179.50 | 182.00 | 182.00 | 412,460 |
| 2025-02-12 | 190.00 | 193.00 | 178.00 | 179.00 | 179.00 | 436,864 |
| 2025-02-11 | 173.50 | 184.00 | 170.50 | 184.00 | 184.00 | 188,490 |
| 2025-02-10 | 166.00 | 173.50 | 166.00 | 167.50 | 167.50 | 20,270 |
| 2025-02-07 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 21,450 |
| 2025-02-06 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 16,604 |
| 2025-02-05 | 162.00 | 168.50 | 161.00 | 167.50 | 167.50 | 64,769 |
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.