Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 255.00 | 255.00 | 243.00 | 243.50 | 243.50 | 172,179 |
| 2024-08-01 | 256.00 | 266.50 | 256.00 | 262.00 | 262.00 | 198,265 |
| 2024-07-31 | 259.00 | 261.00 | 252.50 | 252.50 | 252.50 | 73,244 |
| 2024-07-30 | 254.00 | 261.00 | 249.50 | 258.00 | 258.00 | 252,080 |
| 2024-07-29 | 259.50 | 264.00 | 250.00 | 254.50 | 254.50 | 277,461 |
| 2024-07-26 | 258.50 | 263.00 | 253.00 | 259.50 | 259.50 | 208,144 |
| 2024-07-23 | 273.00 | 273.50 | 267.50 | 270.50 | 270.50 | 163,748 |
| 2024-07-22 | 277.00 | 277.00 | 262.00 | 267.50 | 267.50 | 300,626 |
| 2024-07-19 | 283.50 | 285.50 | 272.50 | 273.50 | 273.50 | 255,407 |
| 2024-07-18 | 288.50 | 288.50 | 280.50 | 283.00 | 283.00 | 238,026 |
| 2024-07-17 | 297.50 | 301.00 | 290.00 | 291.50 | 291.50 | 206,122 |
| 2024-07-16 | 300.00 | 303.00 | 297.50 | 297.50 | 297.50 | 160,401 |
| 2024-07-15 | 300.50 | 303.50 | 296.50 | 299.00 | 299.00 | 271,543 |
| 2024-07-12 | 308.00 | 309.50 | 298.00 | 300.00 | 300.00 | 503,156 |
| 2024-07-11 | 324.00 | 327.00 | 314.00 | 314.00 | 314.00 | 344,223 |
| 2024-07-10 | 326.00 | 330.50 | 321.50 | 323.50 | 323.50 | 353,105 |
| 2024-07-09 | 318.00 | 327.50 | 311.00 | 326.50 | 326.50 | 513,098 |
| 2024-07-08 | 324.00 | 324.00 | 317.00 | 317.00 | 317.00 | 430,829 |
| 2024-07-05 | 331.00 | 336.00 | 323.50 | 324.00 | 324.00 | 932,771 |
| 2024-07-04 | 321.50 | 324.00 | 316.50 | 324.00 | 324.00 | 485,596 |
| 2024-07-03 | 322.00 | 331.00 | 316.50 | 319.50 | 319.50 | 646,811 |
| 2024-07-02 | 323.00 | 325.00 | 316.00 | 316.00 | 316.00 | 557,554 |
| 2024-07-01 | 330.00 | 334.50 | 322.00 | 323.00 | 323.00 | 642,112 |
| 2024-06-28 | 326.50 | 332.50 | 323.00 | 331.00 | 331.00 | 868,040 |
| 2024-06-27 | 328.00 | 333.00 | 320.50 | 320.50 | 320.50 | 667,986 |
| 2024-06-26 | 320.50 | 341.00 | 320.50 | 331.00 | 331.00 | 1,756,137 |
| 2024-06-25 | 336.00 | 339.00 | 316.00 | 320.50 | 320.50 | 1,194,807 |
| 2024-06-24 | 326.00 | 334.00 | 321.50 | 328.00 | 328.00 | 545,901 |
| 2024-06-21 | 330.00 | 332.50 | 318.50 | 330.00 | 330.00 | 811,163 |
| 2024-06-20 | 316.00 | 338.00 | 315.00 | 333.50 | 333.50 | 1,611,269 |
| 2024-06-19 | 318.00 | 331.50 | 318.00 | 318.50 | 318.50 | 1,261,928 |
| 2024-06-18 | 325.00 | 328.50 | 314.00 | 317.00 | 317.00 | 1,059,367 |
| 2024-06-17 | 340.00 | 351.50 | 320.50 | 323.00 | 323.00 | 4,254,911 |
| 2024-06-14 | 302.00 | 332.50 | 301.50 | 332.50 | 332.50 | 2,445,141 |
| 2024-06-13 | 313.00 | 314.50 | 299.00 | 302.50 | 302.50 | 1,005,487 |
| 2024-06-12 | 298.50 | 308.50 | 294.50 | 308.00 | 308.00 | 952,659 |
| 2024-06-11 | 308.50 | 312.00 | 295.50 | 298.50 | 298.50 | 1,523,671 |
| 2024-06-07 | 303.00 | 308.00 | 297.50 | 306.50 | 306.50 | 1,296,133 |
| 2024-06-06 | 322.00 | 328.50 | 304.50 | 305.00 | 305.00 | 2,128,081 |
| 2024-06-05 | 333.00 | 333.50 | 312.00 | 320.50 | 320.50 | 1,524,595 |
| 2024-06-04 | 342.50 | 345.00 | 331.00 | 331.00 | 331.00 | 1,275,994 |
| 2024-06-03 | 345.00 | 352.50 | 340.50 | 341.00 | 341.00 | 1,256,137 |
| 2024-05-31 | 354.00 | 358.00 | 340.50 | 340.50 | 340.50 | 1,993,612 |
| 2024-05-30 | 360.50 | 368.00 | 346.00 | 346.50 | 346.50 | 1,846,381 |
| 2024-05-29 | 365.00 | 380.00 | 356.00 | 360.50 | 360.50 | 4,204,512 |
| 2024-05-28 | 358.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2,402,717 |
| 2024-05-27 | 368.50 | 373.50 | 338.00 | 360.00 | 360.00 | 3,862,987 |
| 2024-05-24 | 352.00 | 369.00 | 350.00 | 356.50 | 356.50 | 3,416,155 |
| 2024-05-23 | 380.00 | 394.00 | 356.50 | 362.50 | 362.50 | 7,346,298 |
| 2024-05-22 | 376.00 | 403.50 | 365.00 | 368.00 | 368.00 | 10,625,126 |
| 2024-05-21 | 338.00 | 367.00 | 338.00 | 367.00 | 367.00 | 5,231,060 |
| 2024-05-20 | 345.00 | 351.00 | 330.00 | 334.00 | 334.00 | 6,727,884 |
| 2024-05-17 | 296.00 | 319.50 | 282.50 | 319.50 | 319.50 | 4,174,074 |
| 2024-05-16 | 308.50 | 313.00 | 283.00 | 290.50 | 290.50 | 518,028 |
| 2024-05-15 | 297.50 | 306.50 | 297.50 | 301.00 | 301.00 | 268,057 |
| 2024-05-14 | 285.50 | 297.00 | 285.50 | 296.00 | 296.00 | 283,694 |
| 2024-05-13 | 307.00 | 307.00 | 277.50 | 283.00 | 283.00 | 729,632 |
| 2024-05-10 | 321.00 | 321.00 | 306.00 | 308.00 | 308.00 | 343,992 |
| 2024-05-09 | 317.50 | 324.00 | 317.00 | 321.00 | 321.00 | 253,319 |
| 2024-05-08 | 329.50 | 334.00 | 321.00 | 322.50 | 322.50 | 296,183 |
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.