Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 202.00 | 216.00 | 202.00 | 216.00 | 216.00 | 102,463 |
| 2024-10-30 | 211.00 | 216.00 | 208.00 | 212.50 | 212.50 | 86,773 |
| 2024-10-29 | 215.00 | 215.00 | 208.50 | 209.00 | 209.00 | 109,144 |
| 2024-10-28 | 224.50 | 224.50 | 214.50 | 218.00 | 218.00 | 67,531 |
| 2024-10-25 | 217.00 | 223.00 | 217.00 | 220.50 | 220.50 | 113,683 |
| 2024-10-24 | 220.50 | 220.50 | 213.50 | 214.50 | 214.50 | 70,963 |
| 2024-10-23 | 220.50 | 222.50 | 219.50 | 220.50 | 220.50 | 71,322 |
| 2024-10-22 | 230.00 | 230.00 | 218.00 | 220.50 | 220.50 | 78,968 |
| 2024-10-21 | 216.50 | 223.00 | 216.50 | 222.50 | 222.50 | 76,489 |
| 2024-10-18 | 222.00 | 224.00 | 217.00 | 217.50 | 217.50 | 77,645 |
| 2024-10-17 | 221.50 | 222.50 | 219.00 | 221.00 | 221.00 | 42,042 |
| 2024-10-16 | 222.00 | 222.50 | 219.50 | 221.00 | 221.00 | 92,223 |
| 2024-10-15 | 227.00 | 227.50 | 223.50 | 225.50 | 225.50 | 136,255 |
| 2024-10-14 | 221.00 | 226.50 | 218.50 | 223.50 | 223.50 | 210,821 |
| 2024-10-11 | 214.50 | 224.50 | 210.50 | 218.00 | 218.00 | 281,018 |
| 2024-10-09 | 216.00 | 219.00 | 209.50 | 210.00 | 210.00 | 126,209 |
| 2024-10-08 | 222.50 | 233.50 | 214.00 | 214.00 | 214.00 | 327,564 |
| 2024-10-07 | 218.00 | 220.00 | 214.00 | 219.00 | 219.00 | 54,801 |
| 2024-10-04 | 222.00 | 225.00 | 216.00 | 218.00 | 218.00 | 58,939 |
| 2024-10-01 | 225.00 | 226.50 | 221.00 | 222.00 | 222.00 | 63,926 |
| 2024-09-30 | 224.00 | 226.50 | 219.50 | 225.00 | 225.00 | 83,001 |
| 2024-09-27 | 235.50 | 241.00 | 226.50 | 227.50 | 227.50 | 222,312 |
| 2024-09-26 | 234.00 | 247.50 | 232.50 | 233.50 | 233.50 | 611,060 |
| 2024-09-25 | 230.50 | 236.50 | 230.50 | 232.00 | 232.00 | 161,633 |
| 2024-09-24 | 234.50 | 234.50 | 225.00 | 226.50 | 226.50 | 85,217 |
| 2024-09-23 | 225.50 | 233.00 | 224.00 | 231.00 | 231.00 | 252,948 |
| 2024-09-20 | 229.50 | 236.00 | 213.50 | 219.50 | 219.50 | 221,988 |
| 2024-09-19 | 221.50 | 228.00 | 221.50 | 225.50 | 225.50 | 87,775 |
| 2024-09-18 | 222.00 | 223.50 | 218.00 | 221.50 | 221.50 | 59,171 |
| 2024-09-16 | 224.50 | 224.50 | 222.00 | 222.00 | 222.00 | 41,996 |
| 2024-09-13 | 225.00 | 229.50 | 220.50 | 222.50 | 222.50 | 116,159 |
| 2024-09-12 | 225.00 | 230.00 | 221.50 | 229.00 | 229.00 | 289,350 |
| 2024-09-11 | 211.50 | 218.00 | 211.50 | 217.00 | 217.00 | 116,383 |
| 2024-09-10 | 225.00 | 225.50 | 206.50 | 209.50 | 209.50 | 187,243 |
| 2024-09-09 | 216.50 | 224.50 | 213.00 | 223.50 | 223.50 | 170,054 |
| 2024-09-06 | 224.00 | 226.50 | 220.00 | 220.50 | 220.50 | 160,046 |
| 2024-09-05 | 224.50 | 231.50 | 221.50 | 223.50 | 223.50 | 255,381 |
| 2024-09-04 | 221.50 | 231.00 | 217.50 | 218.00 | 218.00 | 345,193 |
| 2024-09-03 | 240.00 | 254.00 | 236.00 | 241.00 | 241.00 | 553,344 |
| 2024-09-02 | 266.50 | 274.50 | 235.00 | 237.00 | 237.00 | 1,267,410 |
| 2024-08-30 | 231.50 | 253.00 | 231.50 | 253.00 | 253.00 | 434,316 |
| 2024-08-29 | 234.00 | 234.00 | 225.50 | 230.00 | 230.00 | 175,263 |
| 2024-08-28 | 241.50 | 246.00 | 237.00 | 237.00 | 237.00 | 393,210 |
| 2024-08-27 | 234.50 | 234.50 | 228.50 | 231.50 | 231.50 | 81,622 |
| 2024-08-26 | 236.50 | 240.00 | 235.00 | 235.00 | 235.00 | 130,704 |
| 2024-08-23 | 228.50 | 231.50 | 225.00 | 230.50 | 230.50 | 34,617 |
| 2024-08-22 | 237.00 | 237.00 | 231.00 | 231.00 | 231.00 | 56,732 |
| 2024-08-21 | 236.00 | 237.00 | 232.00 | 234.50 | 234.50 | 50,248 |
| 2024-08-20 | 239.50 | 246.00 | 236.00 | 236.00 | 236.00 | 122,318 |
| 2024-08-19 | 241.00 | 241.00 | 233.00 | 234.00 | 234.00 | 73,557 |
| 2024-08-16 | 238.00 | 243.00 | 233.50 | 240.00 | 240.00 | 230,725 |
| 2024-08-15 | 234.00 | 237.00 | 230.00 | 231.50 | 231.50 | 83,289 |
| 2024-08-14 | 234.50 | 237.50 | 232.00 | 234.00 | 234.00 | 158,490 |
| 2024-08-13 | 235.00 | 235.00 | 228.00 | 232.00 | 232.00 | 133,837 |
| 2024-08-12 | 234.00 | 241.50 | 231.50 | 233.00 | 233.00 | 261,810 |
| 2024-08-09 | 230.00 | 237.00 | 228.50 | 230.00 | 230.00 | 230,977 |
| 2024-08-08 | 232.00 | 234.00 | 222.50 | 227.00 | 227.00 | 208,187 |
| 2024-08-07 | 211.00 | 232.00 | 211.00 | 232.00 | 232.00 | 231,232 |
| 2024-08-06 | 214.50 | 226.00 | 198.00 | 211.00 | 211.00 | 541,925 |
| 2024-08-05 | 228.00 | 228.00 | 219.50 | 219.50 | 219.50 | 69,835 |
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.