Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	105.00	106.00	104.50	106.00	105.40	5,006
2022-08-08	104.00	105.00	104.00	105.00	104.41	3,257
2022-08-05	105.00	105.50	104.50	104.50	103.91	16,148
2022-08-04	105.00	105.00	102.50	105.00	104.41	19,011
2022-08-03	105.50	107.00	104.00	104.50	103.91	12,150
2022-08-02	103.00	105.00	103.00	103.00	102.42	17,060
2022-08-01	107.00	107.50	103.00	103.00	102.42	15,064
2022-07-29	106.00	108.00	104.50	104.50	103.91	14,286
2022-07-28	105.50	106.50	104.50	105.50	104.91	6,040
2022-07-27	105.00	105.50	105.00	105.50	104.91	4,171
2022-07-26	104.00	105.50	104.00	105.00	104.41	16,031
2022-07-25	103.50	105.00	103.50	105.00	104.41	11,130
2022-07-22	103.50	103.50	102.00	103.50	102.92	28,155
2022-07-21	102.00	103.50	102.00	103.00	102.42	17,183
2022-07-20	104.00	105.50	101.50	101.50	100.93	30,023
2022-07-19	105.50	105.50	101.50	102.50	101.92	16,000
2022-07-18	103.50	103.50	101.00	102.00	101.43	36,016
2022-07-15	104.50	104.50	101.50	101.50	100.93	40,163
2022-07-14	104.50	106.00	104.00	106.00	105.40	9,057
2022-07-13	104.50	107.00	103.50	106.00	105.40	15,018
2022-07-12	106.00	106.00	102.50	104.00	103.42	16,021
2022-07-11	109.00	109.00	106.00	106.00	105.40	7,002
2022-07-08	109.00	111.00	108.00	108.00	107.39	14,062
2022-07-07	104.00	110.00	104.00	110.00	109.38	4,036
2022-07-06	106.50	106.50	104.50	106.00	105.40	47,723
2022-07-05	112.00	112.00	108.00	108.00	107.39	17,024
2022-07-04	111.00	111.00	103.50	107.50	106.90	20,023
2022-07-01	105.50	106.50	102.00	102.00	101.43	20,199
2022-06-30	110.00	110.00	104.00	104.00	103.42	28,001
2022-06-29	110.00	110.00	110.00	110.00	109.38	4,000
2022-06-28	110.50	110.50	110.50	110.50	109.88	3,200
2022-06-27	112.00	113.50	109.50	111.50	110.87	37,022
2022-06-24	111.00	114.00	107.00	109.00	108.39	58,060
2022-06-23	109.00	110.00	106.00	106.50	105.90	25,002
2022-06-22	110.00	110.00	103.00	105.00	104.41	30,037
2022-06-21	103.50	113.00	103.50	108.00	107.39	57,023
2022-06-20	105.50	105.50	101.00	104.50	103.91	21,084
2022-06-17	107.00	107.50	105.00	105.00	104.41	24,033
2022-06-16	114.00	114.00	109.00	109.00	108.39	26,082
2022-06-15	110.50	114.00	110.50	113.50	112.86	59,373
2022-06-14	108.50	113.50	108.00	110.50	109.88	30,021
2022-06-13	111.50	111.50	108.00	109.00	108.39	41,054
2022-06-10	113.00	115.50	113.00	114.50	113.86	20,165
2022-06-09	117.50	117.50	114.00	114.00	113.36	29,766
2022-06-08	113.50	114.00	112.50	114.00	113.36	18,385
2022-06-07	113.50	114.00	112.50	113.00	112.36	31,011
2022-06-06	114.50	114.50	112.00	113.50	112.86	21,063
2022-06-02	114.00	114.00	113.50	114.00	113.36	15,020
2022-06-01	117.50	117.50	112.00	113.50	112.86	34,140
2022-05-31	115.00	115.00	112.50	115.00	114.35	25,240
2022-05-30	114.00	114.50	112.50	113.00	112.36	57,288
2022-05-27	114.00	121.00	112.50	114.00	113.36	299,335
2022-05-26	112.00	113.00	110.00	110.00	109.38	25,096
2022-05-25	112.50	113.00	111.50	113.00	112.36	22,830
2022-05-24	114.00	114.00	109.00	109.00	108.39	29,208
2022-05-23	116.50	116.50	111.50	113.00	112.36	19,063
2022-05-20	113.00	115.50	111.00	113.00	112.36	77,216
2022-05-19	113.00	113.00	109.00	109.50	108.88	39,228
2022-05-18	112.00	114.00	112.00	113.00	112.36	52,305
2022-05-17	112.00	114.50	111.00	113.50	112.86	72,170

← NewerPage 18 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.