Choice Development Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	16.800	18.450	15.900	17.150	17.150	366,123
2024-08-01	16.500	17.000	16.450	16.800	16.800	80,000
2024-07-31	16.500	16.500	16.400	16.500	16.500	17,000
2024-07-30	16.400	16.750	16.300	16.400	16.400	30,850
2024-07-29	16.050	16.350	16.050	16.350	16.350	3,723
2024-07-26	16.200	16.200	16.200	16.200	16.200	0
2024-07-23	16.100	16.600	16.100	16.200	16.200	23,000
2024-07-22	15.700	16.200	15.700	16.200	16.200	29,377
2024-07-19	15.750	15.900	15.750	15.900	15.900	18,252
2024-07-18	15.900	16.000	15.900	16.000	16.000	3,169
2024-07-17	16.000	16.200	16.000	16.200	16.200	3,568
2024-07-16	16.000	16.000	16.000	16.000	16.000	20,100
2024-07-15	16.050	16.050	16.000	16.000	16.000	12,200
2024-07-12	16.350	16.350	16.000	16.200	16.200	10,791
2024-07-11	16.050	16.050	16.050	16.050	16.050	0
2024-07-10	16.000	16.050	15.900	16.050	16.050	16,162
2024-07-09	16.100	16.200	15.850	15.850	15.850	23,190
2024-07-08	16.050	16.050	16.000	16.000	16.000	7,400
2024-07-05	16.200	16.200	16.200	16.200	16.200	0
2024-07-04	16.450	16.450	16.200	16.200	16.200	10,000
2024-07-03	16.000	16.150	16.000	16.050	16.050	29,099
2024-07-02	16.100	16.100	15.750	15.800	15.800	89,134
2024-07-01	16.250	16.250	16.250	16.250	16.250	0
2024-06-28	16.300	16.350	16.200	16.250	16.250	8,006
2024-06-27	16.250	16.250	16.200	16.200	16.200	9,000
2024-06-26	16.250	16.450	16.250	16.450	16.450	9,260
2024-06-25	16.400	16.450	16.250	16.450	16.450	13,200
2024-06-24	17.100	17.100	16.200	16.200	16.200	27,000
2024-06-21	16.700	16.700	16.050	16.050	16.050	28,070
2024-06-20	16.650	16.700	16.500	16.700	16.700	18,134
2024-06-19	16.250	17.200	16.250	16.750	16.750	97,300
2024-06-18	16.600	16.600	16.100	16.350	16.350	27,370
2024-06-17	16.600	16.600	16.300	16.300	16.300	5,007
2024-06-14	16.000	17.250	15.950	16.700	16.700	167,100
2024-06-13	15.800	16.150	15.800	16.150	16.150	11,295
2024-06-12	16.000	16.350	16.000	16.350	16.350	8,000
2024-06-11	15.800	16.700	15.800	16.450	16.450	144,046
2024-06-07	15.900	16.100	15.900	15.900	15.900	76,046
2024-06-06	16.500	16.500	15.100	16.000	16.000	92,100
2024-06-05	15.900	17.150	15.900	16.600	16.600	249,115
2024-06-04	15.600	15.600	15.600	15.600	15.600	2,011
2024-06-03	15.650	15.750	15.650	15.700	15.700	8,000
2024-05-31	15.550	15.650	15.550	15.650	15.650	28,001
2024-05-30	15.550	15.600	15.550	15.600	15.600	20,000
2024-05-29	15.600	15.650	15.500	15.550	15.550	49,819
2024-05-28	15.500	15.950	14.900	15.800	15.800	44,198
2024-05-27	15.500	15.600	15.400	15.400	15.400	27,000
2024-05-24	15.500	15.500	15.450	15.500	15.500	28,000
2024-05-23	15.650	15.650	15.450	15.450	15.450	55,000
2024-05-22	15.600	15.650	15.500	15.500	15.500	31,000
2024-05-21	15.750	15.750	15.600	15.700	15.700	7,000
2024-05-20	15.600	15.750	15.500	15.750	15.750	26,000
2024-05-17	15.650	15.750	15.450	15.700	15.700	66,842
2024-05-16	15.600	16.000	15.500	15.900	15.900	77,000
2024-05-15	15.300	15.850	15.300	15.600	15.600	81,000
2024-05-14	15.450	15.500	15.250	15.300	15.300	42,000
2024-05-13	15.300	15.800	15.300	15.450	15.450	57,000
2024-05-10	15.350	15.600	15.000	15.300	15.300	31,555
2024-05-09	15.500	15.600	15.500	15.550	15.550	23,107
2024-05-08	15.650	15.750	15.400	15.500	15.500	14,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.4000 TWD
2020-12-03	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.