Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	181.00	182.50	176.00	176.00	176.00	129,530
2023-05-10	184.00	184.00	178.00	181.50	181.50	274,392
2023-05-09	187.00	190.00	180.50	185.00	185.00	522,166
2023-05-08	170.00	184.00	170.00	184.00	184.00	692,280
2023-05-05	166.00	174.50	165.50	167.50	167.50	464,135
2023-05-04	161.00	166.50	157.50	164.50	164.50	162,431
2023-05-03	161.00	162.50	157.50	157.50	157.50	61,310
2023-05-02	161.00	164.50	161.00	162.00	162.00	56,373
2023-04-28	165.00	167.50	160.50	161.00	161.00	120,862
2023-04-27	157.50	162.50	151.00	162.00	162.00	311,522
2023-04-26	146.50	155.00	146.50	154.00	154.00	92,708
2023-04-25	157.00	157.00	147.00	152.00	152.00	132,188
2023-04-24	155.00	159.00	153.50	156.50	156.50	97,221
2023-04-21	161.50	162.00	152.50	155.00	155.00	204,313
2023-04-20	174.00	174.00	161.50	161.50	161.50	228,879
2023-04-19	170.00	175.00	169.50	170.50	170.50	210,727
2023-04-18	169.50	174.00	167.00	169.00	169.00	338,894
2023-04-17	161.50	167.50	161.50	165.50	165.50	106,268
2023-04-14	169.50	170.00	163.50	164.50	164.50	175,480
2023-04-13	162.50	164.00	158.50	164.00	164.00	220,860
2023-04-12	160.50	168.00	159.00	162.00	162.00	435,668
2023-04-11	154.00	165.00	150.00	160.00	160.00	526,144
2023-04-10	152.00	153.00	147.00	152.00	152.00	200,210
2023-04-07	154.50	154.50	148.00	150.50	150.50	258,472
2023-04-06	147.00	154.00	145.00	152.50	152.50	340,779
2023-03-31	152.00	152.50	148.50	149.50	149.50	196,545
2023-03-30	148.00	156.00	147.50	151.50	151.50	716,505
2023-03-29	143.00	156.00	142.50	145.50	145.50	791,790
2023-03-28	150.00	153.00	141.50	142.50	142.50	430,735
2023-03-27	142.00	153.50	142.00	150.00	150.00	675,113
2023-03-24	144.00	146.50	140.50	140.50	140.50	172,116
2023-03-23	143.50	154.00	142.00	142.50	142.50	1,324,912
2023-03-22	130.00	143.00	130.00	143.00	143.00	681,343
2023-03-21	130.00	132.00	128.50	130.00	130.00	81,911
2023-03-20	131.00	133.50	129.50	130.50	130.50	48,081
2023-03-17	128.00	129.00	128.00	128.00	128.00	30,888
2023-03-16	127.00	129.00	126.50	127.00	127.00	46,999
2023-03-15	127.00	130.50	127.00	128.00	128.00	61,849
2023-03-14	126.00	128.00	125.50	126.50	126.50	44,270
2023-03-13	127.00	128.50	124.50	127.00	127.00	97,557
2023-03-10	130.00	131.00	125.50	128.50	128.50	153,970
2023-03-09	128.00	134.50	128.00	130.50	130.50	123,300
2023-03-08	131.00	132.50	130.00	130.00	130.00	102,037
2023-03-07	133.00	137.00	130.00	131.00	131.00	257,921
2023-03-06	121.50	133.50	121.50	130.00	130.00	449,520
2023-03-03	121.50	122.00	120.50	121.50	121.50	35,132
2023-03-02	120.50	121.50	119.00	121.50	121.50	48,183
2023-03-01	118.50	120.50	118.00	120.50	120.50	44,061
2023-02-24	121.00	121.00	115.50	118.00	118.00	100,077
2023-02-23	121.00	121.00	119.00	120.50	120.50	43,866
2023-02-22	120.50	120.50	118.50	119.50	119.50	85,180
2023-02-21	124.00	124.00	120.00	122.00	122.00	175,384
2023-02-20	124.50	127.50	124.00	125.00	125.00	47,066
2023-02-17	124.00	125.50	123.00	124.00	124.00	35,524
2023-02-16	124.50	124.50	123.50	124.00	124.00	26,419
2023-02-15	124.50	125.00	122.00	122.50	122.50	52,494
2023-02-14	124.50	127.00	123.50	124.00	124.00	110,539
2023-02-13	123.50	123.50	121.50	123.50	123.50	70,525
2023-02-10	124.50	124.50	120.00	120.00	120.00	104,568
2023-02-09	125.00	126.00	122.50	124.50	124.50	247,815

← NewerPage 15 of 21 · 1,221 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.