Chain Chon Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 10.000 | 10.000 | 9.930 | 9.940 | 9.940 | 56,393 |
| 2026-10-21 | 10.100 | 10.100 | 9.930 | 9.930 | 9.930 | 131,155 |
| 2026-10-20 | 9.950 | 10.000 | 9.950 | 9.960 | 9.960 | 72,099 |
| 2026-10-19 | 10.000 | 10.000 | 9.910 | 9.950 | 9.950 | 105,118 |
| 2026-10-16 | 10.000 | 10.100 | 9.990 | 10.000 | 10.000 | 102,325 |
| 2026-10-15 | 10.050 | 10.050 | 9.950 | 9.990 | 9.990 | 187,100 |
| 2026-10-14 | 10.150 | 10.150 | 10.000 | 10.050 | 10.050 | 111,307 |
| 2026-10-13 | 10.100 | 10.100 | 9.960 | 10.000 | 10.000 | 145,002 |
| 2026-10-12 | 10.100 | 10.150 | 10.000 | 10.100 | 10.100 | 116,000 |
| 2026-10-08 | 10.150 | 10.150 | 10.000 | 10.100 | 10.100 | 91,552 |
| 2026-10-07 | 10.100 | 10.150 | 9.990 | 10.050 | 10.050 | 140,001 |
| 2026-10-06 | 10.000 | 10.050 | 9.990 | 9.990 | 9.990 | 127,001 |
| 2026-10-05 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 266,000 |
| 2026-10-02 | 10.250 | 10.300 | 10.100 | 10.100 | 10.100 | 170,101 |
| 2026-10-01 | 10.250 | 10.300 | 10.050 | 10.300 | 10.300 | 168,000 |
| 2026-09-30 | 10.200 | 10.350 | 10.200 | 10.250 | 10.250 | 373,100 |
| 2026-09-29 | 9.980 | 10.400 | 9.980 | 10.200 | 10.200 | 540,000 |
| 2026-09-24 | 9.880 | 9.980 | 9.880 | 9.910 | 9.910 | 50,061 |
| 2026-09-23 | 9.990 | 10.000 | 9.890 | 9.980 | 9.980 | 191,000 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.5000 TWD |
| 2025-07-18 | 0.3034 TWD |
| 2024-08-15 | 1.0000 TWD |
| 2023-07-28 | 0.8000 TWD |
| 2022-07-28 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.