Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	101.00	101.50	100.50	100.50	100.50	15,475
2022-11-02	100.50	101.50	100.50	101.00	101.00	13,417
2022-11-01	102.00	102.00	101.50	101.50	101.50	11,099
2022-10-31	101.00	102.00	100.50	100.50	100.50	13,105
2022-10-28	100.50	102.00	100.50	101.00	101.00	11,153
2022-10-27	103.00	103.00	102.00	102.50	102.50	17,447
2022-10-26	102.50	104.50	102.00	103.00	103.00	30,151
2022-10-25	103.50	104.00	101.00	103.50	103.50	18,056
2022-10-24	102.50	103.50	100.00	102.00	102.00	19,538
2022-10-21	101.00	101.50	100.50	101.50	101.50	8,002
2022-10-20	103.00	103.00	101.50	102.50	102.50	15,595
2022-10-19	107.50	107.50	104.00	105.50	105.50	28,222
2022-10-18	105.50	106.50	105.00	105.50	105.50	24,094
2022-10-17	100.50	104.50	100.50	104.50	104.50	22,011
2022-10-14	100.00	107.00	100.00	104.50	104.50	94,662
2022-10-13	102.00	102.50	99.700	99.700	99.700	37,561
2022-10-12	101.00	103.50	101.00	103.50	103.50	29,198
2022-10-11	101.50	101.50	99.800	101.00	101.00	9,466
2022-10-07	101.50	101.50	101.50	101.50	101.50	2,054
2022-10-06	102.00	102.00	100.50	101.50	101.50	12,207
2022-10-05	100.50	101.00	100.00	101.00	101.00	13,010
2022-10-04	98.000	102.00	98.000	101.00	101.00	17,103
2022-10-03	96.600	97.400	96.500	97.400	97.400	5,029
2022-09-30	96.700	97.000	96.200	96.600	96.600	19,090
2022-09-29	97.600	97.600	96.700	97.000	97.000	12,002
2022-09-28	98.000	98.000	96.400	96.500	96.500	40,243
2022-09-27	98.100	98.100	97.900	98.000	98.000	18,939
2022-09-26	98.300	99.800	97.900	98.100	98.100	15,274
2022-09-23	98.800	99.300	98.600	99.300	99.300	6,346
2022-09-22	99.400	99.800	98.200	98.700	98.700	30,371
2022-09-21	101.50	103.50	99.700	99.700	99.700	33,115
2022-09-20	101.00	102.00	100.50	101.00	101.00	15,125
2022-09-19	101.50	103.00	100.00	101.00	101.00	45,685
2022-09-16	103.00	105.00	102.00	102.50	102.50	44,643
2022-09-15	106.50	107.00	105.00	105.00	105.00	38,122
2022-09-14	108.00	108.00	106.50	107.00	107.00	31,707
2022-09-13	110.00	110.00	108.50	109.00	109.00	12,858
2022-09-12	109.50	110.00	109.00	109.50	109.50	18,200
2022-09-08	110.00	110.00	108.00	109.00	109.00	21,083
2022-09-07	109.50	110.00	108.00	109.50	109.50	28,094
2022-09-06	114.00	114.00	110.50	110.50	110.50	21,110
2022-09-05	112.50	113.00	112.00	113.00	113.00	10,136
2022-09-02	113.00	114.00	111.50	112.00	112.00	28,213
2022-09-01	113.00	113.50	110.50	110.50	110.50	38,474
2022-08-31	112.50	113.50	112.50	112.50	112.50	13,364
2022-08-30	112.00	114.00	111.00	112.00	112.00	32,122
2022-08-29	109.50	111.00	109.50	110.00	110.00	26,314
2022-08-26	109.50	114.00	109.50	113.00	113.00	42,149
2022-08-25	112.50	112.50	108.50	109.50	109.50	34,220
2022-08-24	110.00	110.50	108.00	108.50	107.89	34,461
2022-08-23	111.00	111.00	108.50	110.00	109.38	28,097
2022-08-22	111.50	114.50	111.50	112.00	111.37	27,045
2022-08-19	115.50	115.50	113.00	113.00	112.36	33,544
2022-08-18	112.00	114.00	112.00	113.50	112.86	29,359
2022-08-17	116.00	117.00	113.00	113.00	112.36	74,041
2022-08-16	121.50	125.00	112.50	115.50	114.85	435,045
2022-08-15	114.50	122.00	114.50	122.00	121.31	224,230
2022-08-12	108.00	114.50	108.00	111.00	110.38	159,728
2022-08-11	108.00	108.00	105.50	106.00	105.40	30,196
2022-08-10	106.50	107.00	105.00	105.50	104.91	7,022

← NewerPage 17 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.