Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 163.00 | 163.50 | 151.00 | 157.50 | 157.50 | 72,699 |
| 2025-02-03 | 174.00 | 174.00 | 160.50 | 160.50 | 160.50 | 74,645 |
| 2025-01-22 | 176.50 | 181.00 | 176.50 | 176.50 | 176.50 | 29,098 |
| 2025-01-21 | 172.50 | 176.00 | 172.50 | 176.00 | 176.00 | 24,154 |
| 2025-01-20 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 16,256 |
| 2025-01-17 | 179.50 | 179.50 | 173.00 | 176.50 | 176.50 | 18,461 |
| 2025-01-16 | 177.00 | 177.50 | 172.00 | 174.00 | 174.00 | 36,321 |
| 2025-01-15 | 185.00 | 185.00 | 172.00 | 172.00 | 172.00 | 46,492 |
| 2025-01-14 | 164.00 | 177.50 | 164.00 | 177.50 | 177.50 | 67,486 |
| 2025-01-13 | 169.50 | 169.50 | 163.50 | 168.00 | 168.00 | 136,622 |
| 2025-01-10 | 174.00 | 179.50 | 174.00 | 178.50 | 178.50 | 65,903 |
| 2025-01-09 | 187.50 | 187.50 | 175.00 | 175.00 | 175.00 | 84,680 |
| 2025-01-08 | 185.50 | 188.00 | 184.00 | 188.00 | 188.00 | 31,919 |
| 2025-01-07 | 192.50 | 192.50 | 187.00 | 187.00 | 187.00 | 29,930 |
| 2025-01-06 | 188.00 | 191.50 | 186.00 | 189.00 | 189.00 | 60,752 |
| 2025-01-03 | 196.50 | 196.50 | 186.50 | 187.00 | 187.00 | 99,729 |
| 2025-01-02 | 194.00 | 195.00 | 191.50 | 193.00 | 193.00 | 62,506 |
| 2024-12-31 | 195.00 | 195.50 | 193.00 | 195.50 | 195.50 | 26,361 |
| 2024-12-30 | 200.00 | 200.00 | 196.50 | 196.50 | 196.50 | 17,261 |
| 2024-12-27 | 201.00 | 201.50 | 197.50 | 199.50 | 199.50 | 29,402 |
| 2024-12-26 | 199.00 | 209.00 | 198.50 | 202.00 | 202.00 | 162,736 |
| 2024-12-25 | 195.00 | 198.00 | 194.50 | 195.50 | 195.50 | 31,095 |
| 2024-12-24 | 197.00 | 197.50 | 194.50 | 194.50 | 194.50 | 32,518 |
| 2024-12-23 | 198.50 | 200.00 | 196.00 | 196.00 | 196.00 | 46,466 |
| 2024-12-20 | 198.50 | 200.00 | 196.00 | 196.00 | 196.00 | 43,996 |
| 2024-12-19 | 199.50 | 199.50 | 196.00 | 197.50 | 197.50 | 47,280 |
| 2024-12-18 | 198.00 | 203.00 | 198.00 | 202.50 | 202.50 | 27,910 |
| 2024-12-17 | 196.50 | 205.00 | 196.50 | 205.00 | 205.00 | 48,468 |
| 2024-12-16 | 199.50 | 200.00 | 196.50 | 196.50 | 196.50 | 54,621 |
| 2024-12-13 | 205.00 | 205.00 | 201.50 | 201.50 | 201.50 | 33,545 |
| 2024-12-12 | 205.00 | 208.00 | 204.50 | 206.00 | 206.00 | 29,141 |
| 2024-12-11 | 205.00 | 205.50 | 203.00 | 203.00 | 203.00 | 66,664 |
| 2024-12-10 | 215.00 | 215.00 | 205.50 | 206.50 | 206.50 | 47,252 |
| 2024-12-09 | 217.50 | 217.50 | 212.00 | 212.50 | 212.50 | 27,653 |
| 2024-12-06 | 213.00 | 218.00 | 212.00 | 213.00 | 213.00 | 43,468 |
| 2024-12-05 | 209.50 | 213.00 | 209.50 | 212.00 | 212.00 | 38,316 |
| 2024-12-04 | 214.00 | 214.00 | 207.50 | 211.50 | 211.50 | 100,420 |
| 2024-12-03 | 209.50 | 214.50 | 207.00 | 208.00 | 208.00 | 153,217 |
| 2024-12-02 | 196.50 | 204.50 | 196.50 | 203.00 | 203.00 | 79,630 |
| 2024-11-29 | 195.50 | 197.00 | 192.50 | 195.00 | 195.00 | 136,551 |
| 2024-11-28 | 208.00 | 208.00 | 197.00 | 198.50 | 198.50 | 146,041 |
| 2024-11-27 | 210.50 | 213.00 | 207.00 | 208.00 | 208.00 | 30,333 |
| 2024-11-26 | 216.50 | 216.50 | 210.00 | 212.00 | 212.00 | 57,957 |
| 2024-11-25 | 214.50 | 218.50 | 213.50 | 218.00 | 218.00 | 75,116 |
| 2024-11-22 | 211.50 | 213.00 | 209.00 | 212.50 | 212.50 | 51,475 |
| 2024-11-21 | 210.00 | 212.00 | 206.00 | 209.00 | 209.00 | 104,327 |
| 2024-11-20 | 211.00 | 213.00 | 204.50 | 206.00 | 206.00 | 59,985 |
| 2024-11-19 | 205.00 | 214.00 | 204.50 | 210.50 | 210.50 | 119,325 |
| 2024-11-18 | 206.00 | 206.00 | 202.50 | 203.00 | 203.00 | 52,702 |
| 2024-11-15 | 206.50 | 210.00 | 203.00 | 208.00 | 208.00 | 92,663 |
| 2024-11-14 | 207.50 | 217.00 | 204.00 | 204.00 | 204.00 | 270,877 |
| 2024-11-13 | 202.00 | 206.50 | 202.00 | 204.50 | 204.50 | 61,737 |
| 2024-11-12 | 211.00 | 211.00 | 203.50 | 203.50 | 203.50 | 127,468 |
| 2024-11-11 | 218.50 | 218.50 | 212.50 | 215.50 | 215.50 | 30,521 |
| 2024-11-08 | 221.50 | 222.00 | 216.00 | 216.00 | 216.00 | 44,171 |
| 2024-11-07 | 215.00 | 222.50 | 215.00 | 219.00 | 219.00 | 105,746 |
| 2024-11-06 | 210.00 | 216.50 | 210.00 | 213.50 | 213.50 | 94,360 |
| 2024-11-05 | 208.00 | 213.00 | 208.00 | 212.00 | 212.00 | 57,623 |
| 2024-11-04 | 208.50 | 213.00 | 206.00 | 206.00 | 206.00 | 70,180 |
| 2024-11-01 | 202.00 | 216.00 | 202.00 | 216.00 | 216.00 | 102,463 |
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.