Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	122.50	127.50	120.50	127.00	127.00	857,219
2023-02-07	117.50	118.00	116.00	116.00	116.00	33,245
2023-02-06	119.00	119.50	117.50	119.00	119.00	28,398
2023-02-03	118.50	119.00	116.50	119.00	119.00	17,505
2023-02-02	119.00	119.00	116.00	118.50	118.50	43,582
2023-02-01	118.00	119.50	116.50	117.50	117.50	68,305
2023-01-31	112.00	119.00	112.00	116.50	116.50	78,382
2023-01-30	110.00	110.50	109.50	110.50	110.50	31,140
2023-01-17	110.00	112.00	109.50	109.50	109.50	52,376
2023-01-16	109.50	111.00	109.00	110.50	110.50	24,281
2023-01-13	113.00	113.00	109.50	109.50	109.50	49,484
2023-01-12	113.00	114.00	110.50	110.50	110.50	34,597
2023-01-11	115.50	115.50	111.50	113.00	113.00	55,294
2023-01-10	115.50	116.00	115.00	115.50	115.50	25,195
2023-01-09	114.00	120.00	114.00	117.00	117.00	69,215
2023-01-06	114.00	114.50	114.00	114.50	114.50	18,169
2023-01-05	116.00	117.00	114.00	114.50	114.50	21,461
2023-01-04	114.00	116.00	114.00	115.50	115.50	9,013
2023-01-03	115.50	115.50	113.00	114.00	114.00	33,248
2022-12-30	116.00	116.00	116.00	116.00	116.00	3,391
2022-12-29	119.00	119.00	114.50	116.00	116.00	25,505
2022-12-28	118.00	118.00	116.00	117.00	117.00	10,057
2022-12-27	118.50	118.50	117.50	118.00	118.00	5,225
2022-12-26	118.00	118.50	118.00	118.00	118.00	11,498
2022-12-23	118.00	118.50	115.50	118.00	118.00	37,159
2022-12-22	121.50	122.00	118.50	120.50	120.50	54,444
2022-12-21	122.50	122.50	119.00	119.50	119.50	26,261
2022-12-20	129.00	129.00	119.00	121.00	121.00	73,903
2022-12-19	131.00	131.00	126.00	127.00	127.00	12,011
2022-12-16	131.50	131.50	128.00	128.00	128.00	40,403
2022-12-15	130.50	132.50	128.00	132.50	132.50	82,077
2022-12-14	124.00	130.50	123.00	130.50	130.50	73,254
2022-12-13	122.50	123.00	120.50	122.00	122.00	46,892
2022-12-12	118.50	123.00	118.50	121.50	121.50	60,852
2022-12-09	124.00	124.50	118.50	118.50	118.50	119,135
2022-12-08	125.50	127.50	123.00	124.00	124.00	164,720
2022-12-07	133.00	144.00	129.00	129.50	129.50	237,240
2022-12-06	134.50	135.00	131.50	133.00	133.00	81,070
2022-12-05	131.00	137.50	130.00	132.50	132.50	138,803
2022-12-02	131.00	131.50	128.00	131.00	131.00	58,488
2022-12-01	135.00	135.00	130.00	132.00	132.00	116,390
2022-11-30	130.00	132.00	126.00	130.00	130.00	180,335
2022-11-29	128.50	128.50	123.50	127.00	127.00	126,849
2022-11-28	132.00	132.50	128.00	129.00	129.00	189,503
2022-11-25	120.00	130.50	119.00	130.50	130.50	519,951
2022-11-24	113.50	119.00	111.00	119.00	119.00	98,695
2022-11-23	115.00	115.00	111.50	112.00	112.00	25,550
2022-11-22	113.50	113.50	111.50	112.50	112.50	27,025
2022-11-21	116.50	116.50	112.00	113.00	113.00	49,226
2022-11-18	116.00	120.00	115.00	115.50	115.50	84,618
2022-11-17	111.50	117.50	111.50	115.00	115.00	137,695
2022-11-16	111.50	111.50	109.00	109.50	109.50	34,905
2022-11-15	112.00	113.00	111.00	112.00	112.00	39,280
2022-11-14	115.00	115.00	110.00	110.50	110.50	56,774
2022-11-11	116.00	118.00	113.50	113.50	113.50	87,289
2022-11-10	111.50	113.00	110.50	113.00	113.00	52,559
2022-11-09	110.50	118.00	110.00	115.00	115.00	316,069
2022-11-08	102.50	111.00	102.50	111.00	111.00	249,623
2022-11-07	101.50	101.50	100.50	101.00	101.00	18,539
2022-11-04	101.00	101.00	100.50	101.00	101.00	8,636

← NewerPage 16 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.