Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 314.50 | 328.00 | 313.50 | 328.00 | 328.00 | 402,288 |
| 2024-05-06 | 329.00 | 329.00 | 314.50 | 314.50 | 314.50 | 536,357 |
| 2024-05-03 | 334.00 | 334.00 | 319.00 | 326.00 | 326.00 | 776,756 |
| 2024-05-02 | 318.00 | 356.00 | 311.00 | 334.00 | 334.00 | 13,506,573 |
| 2024-04-30 | 302.50 | 324.50 | 297.50 | 324.50 | 324.50 | 7,752,322 |
| 2024-04-29 | 320.00 | 323.00 | 286.00 | 295.00 | 295.00 | 9,511,366 |
| 2024-04-26 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 783,460 |
| 2024-04-25 | 260.50 | 276.50 | 260.00 | 276.50 | 276.50 | 2,930,416 |
| 2024-04-24 | 238.00 | 251.50 | 234.50 | 251.50 | 251.50 | 1,040,871 |
| 2024-04-23 | 252.50 | 259.50 | 222.00 | 229.00 | 229.00 | 3,046,413 |
| 2024-04-22 | 250.00 | 273.00 | 239.00 | 239.00 | 239.00 | 5,492,090 |
| 2024-04-19 | 248.50 | 248.50 | 238.00 | 248.50 | 248.50 | 2,461,854 |
| 2024-04-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 460,058 |
| 2024-04-17 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 262,814 |
| 2024-04-16 | 169.50 | 187.00 | 169.50 | 187.00 | 187.00 | 386,165 |
| 2024-04-15 | 178.00 | 178.00 | 168.50 | 170.00 | 170.00 | 389,451 |
| 2024-04-12 | 183.50 | 188.00 | 181.00 | 182.50 | 182.50 | 251,811 |
| 2024-04-11 | 183.50 | 189.00 | 181.50 | 185.50 | 185.50 | 233,747 |
| 2024-04-10 | 185.00 | 189.50 | 182.00 | 184.00 | 184.00 | 189,292 |
| 2024-04-09 | 186.50 | 187.00 | 181.00 | 186.50 | 186.50 | 334,739 |
| 2024-04-08 | 194.00 | 195.50 | 187.00 | 188.00 | 188.00 | 437,712 |
| 2024-04-03 | 201.00 | 202.00 | 185.00 | 196.00 | 196.00 | 1,284,569 |
| 2024-04-02 | 204.00 | 205.00 | 198.50 | 200.00 | 200.00 | 336,702 |
| 2024-04-01 | 190.50 | 204.50 | 190.00 | 204.50 | 204.50 | 341,038 |
| 2024-03-29 | 189.00 | 196.00 | 189.00 | 191.00 | 191.00 | 109,946 |
| 2024-03-28 | 193.00 | 194.00 | 188.00 | 189.50 | 189.50 | 102,292 |
| 2024-03-27 | 187.00 | 195.00 | 187.00 | 193.00 | 193.00 | 247,736 |
| 2024-03-26 | 192.00 | 194.00 | 180.00 | 184.00 | 184.00 | 289,046 |
| 2024-03-25 | 194.50 | 197.00 | 191.00 | 191.00 | 191.00 | 240,029 |
| 2024-03-22 | 203.50 | 204.00 | 195.00 | 195.00 | 195.00 | 223,086 |
| 2024-03-21 | 203.50 | 205.00 | 196.00 | 202.50 | 202.50 | 317,129 |
| 2024-03-20 | 211.00 | 211.00 | 198.50 | 200.50 | 200.50 | 489,422 |
| 2024-03-19 | 221.50 | 225.50 | 202.00 | 206.50 | 206.50 | 2,707,200 |
| 2024-03-18 | 215.00 | 223.50 | 210.00 | 220.00 | 220.00 | 4,747,097 |
| 2024-03-15 | 184.00 | 208.00 | 183.00 | 208.00 | 208.00 | 2,986,439 |
| 2024-03-14 | 200.00 | 200.00 | 179.50 | 189.50 | 189.50 | 4,399,277 |
| 2024-03-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 843,344 |
| 2024-03-12 | 160.00 | 165.50 | 159.50 | 165.50 | 165.50 | 465,699 |
| 2024-03-11 | 138.00 | 150.50 | 138.00 | 150.50 | 150.50 | 574,056 |
| 2024-03-08 | 142.00 | 142.00 | 135.50 | 137.00 | 137.00 | 212,907 |
| 2024-03-07 | 149.00 | 153.00 | 142.50 | 142.50 | 142.50 | 245,593 |
| 2024-03-06 | 145.00 | 154.50 | 145.00 | 149.00 | 149.00 | 429,489 |
| 2024-03-05 | 143.00 | 144.50 | 142.00 | 144.00 | 144.00 | 49,236 |
| 2024-03-04 | 143.00 | 146.00 | 142.50 | 142.50 | 142.50 | 115,504 |
| 2024-03-01 | 144.50 | 146.00 | 141.50 | 143.00 | 143.00 | 93,418 |
| 2024-02-29 | 138.50 | 146.00 | 138.50 | 143.00 | 143.00 | 211,470 |
| 2024-02-27 | 140.50 | 142.00 | 138.00 | 139.00 | 139.00 | 76,900 |
| 2024-02-26 | 138.00 | 141.50 | 138.00 | 141.50 | 141.50 | 63,906 |
| 2024-02-23 | 142.50 | 143.00 | 138.00 | 138.00 | 138.00 | 85,179 |
| 2024-02-22 | 142.00 | 145.00 | 140.00 | 142.50 | 142.50 | 126,887 |
| 2024-02-21 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | 53,859 |
| 2024-02-20 | 141.50 | 142.50 | 139.00 | 140.00 | 140.00 | 75,981 |
| 2024-02-19 | 143.00 | 144.00 | 139.00 | 139.50 | 139.50 | 168,961 |
| 2024-02-16 | 143.50 | 147.00 | 142.00 | 143.00 | 143.00 | 120,397 |
| 2024-02-15 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | 381,674 |
| 2024-02-05 | 161.00 | 162.00 | 148.00 | 148.50 | 148.50 | 1,021,116 |
| 2024-02-02 | 137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 402,016 |
| 2024-02-01 | 132.50 | 136.50 | 132.50 | 134.50 | 134.50 | 88,016 |
| 2024-01-31 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | 65,629 |
| 2024-01-30 | 133.00 | 140.50 | 133.00 | 133.50 | 133.50 | 259,523 |
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.