Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	131.50	134.00	131.50	133.50	133.50	33,045
2024-01-26	132.00	132.00	130.00	130.50	130.50	10,269
2024-01-25	131.00	132.50	130.00	131.00	131.00	43,104
2024-01-24	134.00	134.50	131.00	131.00	131.00	62,629
2024-01-23	135.50	136.00	133.00	133.00	133.00	79,577
2024-01-22	129.00	136.00	129.00	134.50	134.50	173,846
2024-01-19	126.50	128.00	125.00	127.00	127.00	54,275
2024-01-18	124.00	127.00	124.00	126.00	126.00	41,208
2024-01-17	126.50	130.00	124.00	124.00	124.00	105,880
2024-01-16	131.00	131.00	128.00	128.00	128.00	88,804
2024-01-15	131.00	132.50	131.00	131.00	131.00	23,751
2024-01-12	133.50	133.50	131.50	131.50	131.50	26,396
2024-01-11	132.00	134.00	131.50	134.00	134.00	55,983
2024-01-10	131.00	135.50	131.00	131.50	131.50	90,161
2024-01-09	136.00	137.00	130.00	132.00	132.00	156,874
2024-01-08	140.50	140.50	135.50	135.50	135.50	92,785
2024-01-05	138.50	141.00	138.50	140.50	140.50	112,469
2024-01-04	140.50	142.50	137.00	137.50	137.50	174,814
2024-01-03	145.00	147.50	141.00	141.00	141.00	434,109
2024-01-02	154.00	154.00	143.50	147.50	147.50	971,155
2023-12-29	144.00	150.00	141.50	150.00	150.00	1,410,899
2023-12-28	126.00	136.50	125.50	136.50	136.50	531,245
2023-12-27	122.50	125.00	122.50	124.50	124.50	37,547
2023-12-26	121.50	124.00	121.50	123.00	123.00	34,327
2023-12-25	125.00	125.00	121.50	121.50	121.50	48,369
2023-12-22	126.00	126.00	124.00	124.00	124.00	47,223
2023-12-21	125.50	126.00	124.50	124.50	124.50	32,428
2023-12-20	126.00	127.50	126.00	126.00	126.00	33,256
2023-12-19	128.00	128.00	125.50	125.50	125.50	65,892
2023-12-18	129.00	130.50	127.00	130.00	130.00	87,344
2023-12-15	126.50	129.00	125.50	129.00	129.00	45,693
2023-12-14	126.50	127.00	125.50	127.00	127.00	46,426
2023-12-13	126.00	126.50	125.00	125.00	125.00	30,254
2023-12-12	130.00	130.00	126.00	126.50	126.50	267,696
2023-12-11	127.00	127.50	125.50	126.50	126.50	26,440
2023-12-08	125.50	127.50	125.50	127.50	127.50	23,130
2023-12-07	128.50	128.50	125.00	125.00	125.00	44,573
2023-12-06	128.50	130.50	128.00	128.00	128.00	35,358
2023-12-05	128.00	129.00	128.00	128.00	128.00	17,270
2023-12-04	129.50	131.00	129.00	129.00	129.00	20,261
2023-12-01	129.00	132.00	128.00	131.00	131.00	37,363
2023-11-30	129.00	130.00	128.00	129.00	129.00	33,499
2023-11-29	128.50	130.50	128.50	128.50	128.50	18,132
2023-11-28	128.00	129.00	125.50	128.50	128.50	13,026
2023-11-27	130.50	130.50	127.50	127.50	127.50	19,114
2023-11-24	131.00	132.50	130.00	130.00	130.00	25,164
2023-11-23	130.50	132.50	129.00	132.50	132.50	33,637
2023-11-22	131.00	132.00	130.50	130.50	130.50	21,458
2023-11-21	132.50	132.50	130.50	131.00	131.00	47,263
2023-11-20	127.00	130.00	127.00	130.00	130.00	57,151
2023-11-17	127.00	128.00	126.00	127.50	127.50	38,106
2023-11-16	126.00	127.50	126.00	127.00	127.00	26,022
2023-11-15	127.00	128.00	125.50	125.50	125.50	73,885
2023-11-14	124.50	125.50	123.00	125.00	125.00	30,112
2023-11-13	121.00	123.50	121.00	122.50	122.50	27,342
2023-11-10	122.50	124.00	120.50	120.50	120.50	53,850
2023-11-09	127.00	127.00	124.50	124.50	124.50	29,211
2023-11-08	127.00	127.00	125.50	127.00	127.00	43,086
2023-11-07	128.00	128.00	124.50	125.50	125.50	45,230
2023-11-06	124.00	127.50	124.00	127.50	127.50	48,596

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.