Chaun-Choung Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 115.00 | 117.00 | 112.00 | 113.50 | 112.86 | 140,778 |
| 2022-05-13 | 113.50 | 116.00 | 111.50 | 112.00 | 111.37 | 108,071 |
| 2022-05-12 | 119.00 | 120.00 | 111.00 | 111.50 | 110.87 | 424,866 |
| 2022-05-11 | 103.50 | 111.00 | 103.50 | 111.00 | 110.38 | 146,517 |
| 2022-05-10 | 103.50 | 104.00 | 101.00 | 101.00 | 100.43 | 51,102 |
| 2022-05-09 | 109.00 | 109.00 | 103.00 | 104.00 | 103.42 | 66,938 |
| 2022-05-06 | 109.00 | 115.00 | 108.50 | 110.50 | 109.88 | 77,556 |
| 2022-05-05 | 112.50 | 117.00 | 110.00 | 111.50 | 110.87 | 65,998 |
| 2022-05-04 | 117.00 | 117.00 | 112.50 | 112.50 | 111.87 | 67,632 |
| 2022-05-03 | 116.00 | 120.00 | 112.00 | 112.00 | 111.37 | 140,700 |
| 2022-04-29 | 124.50 | 128.00 | 118.50 | 119.00 | 118.33 | 312,242 |
| 2022-04-28 | 120.00 | 129.00 | 119.50 | 122.50 | 121.81 | 573,121 |
| 2022-04-27 | 125.00 | 129.00 | 115.00 | 117.50 | 116.84 | 900,447 |
| 2022-04-26 | 111.50 | 119.00 | 111.00 | 119.00 | 118.33 | 174,690 |
| 2022-04-25 | 118.00 | 118.00 | 107.00 | 108.50 | 107.89 | 397,228 |
| 2022-04-22 | 111.00 | 118.00 | 109.50 | 118.00 | 117.34 | 437,641 |
| 2022-04-21 | 98.200 | 107.50 | 98.200 | 107.50 | 106.90 | 100,069 |
| 2022-04-20 | 97.100 | 98.000 | 97.000 | 98.000 | 97.449 | 22,077 |
| 2022-04-19 | 95.000 | 97.300 | 95.000 | 97.200 | 96.654 | 23,192 |
| 2022-04-18 | 94.700 | 96.000 | 94.700 | 95.900 | 95.361 | 10,454 |
| 2022-04-15 | 97.300 | 97.300 | 94.000 | 94.600 | 94.068 | 85,617 |
| 2022-04-14 | 98.500 | 98.700 | 96.600 | 97.300 | 96.753 | 78,706 |
| 2022-04-13 | 97.800 | 98.800 | 96.400 | 98.200 | 97.648 | 83,412 |
| 2022-04-12 | 99.400 | 102.00 | 97.200 | 97.800 | 97.250 | 67,292 |
| 2022-04-11 | 106.00 | 106.00 | 99.400 | 99.400 | 98.841 | 118,404 |
| 2022-04-08 | 111.00 | 111.00 | 104.00 | 106.00 | 105.40 | 170,524 |
| 2022-04-07 | 118.00 | 118.00 | 112.00 | 112.00 | 111.37 | 94,178 |
| 2022-04-06 | 121.00 | 121.50 | 119.50 | 119.50 | 118.83 | 32,130 |
| 2022-04-01 | 124.00 | 124.00 | 123.00 | 123.50 | 122.81 | 19,272 |
| 2022-03-31 | 126.00 | 126.00 | 125.00 | 125.00 | 124.30 | 5,141 |
| 2022-03-30 | 125.50 | 126.50 | 124.50 | 126.00 | 125.29 | 28,510 |
| 2022-03-29 | 125.50 | 126.00 | 125.50 | 125.50 | 124.79 | 17,361 |
| 2022-03-28 | 130.00 | 130.00 | 125.50 | 126.00 | 125.29 | 46,319 |
| 2022-03-25 | 132.50 | 132.50 | 129.00 | 129.50 | 128.77 | 49,826 |
| 2022-03-24 | 133.50 | 133.50 | 132.00 | 132.50 | 131.76 | 11,152 |
| 2022-03-23 | 133.50 | 139.50 | 133.50 | 136.50 | 135.73 | 28,308 |
| 2022-03-22 | 134.50 | 134.50 | 133.50 | 133.50 | 132.75 | 10,000 |
| 2022-03-21 | 137.00 | 137.00 | 134.50 | 136.50 | 135.73 | 3,469 |
| 2022-03-18 | 135.50 | 139.50 | 135.50 | 137.00 | 136.23 | 15,124 |
| 2022-03-17 | 138.50 | 138.50 | 133.50 | 138.00 | 137.22 | 27,051 |
| 2022-03-16 | 130.00 | 133.50 | 129.00 | 133.50 | 132.75 | 26,292 |
| 2022-03-15 | 131.50 | 131.50 | 130.00 | 130.00 | 129.27 | 27,123 |
| 2022-03-14 | 136.50 | 137.00 | 131.00 | 131.50 | 130.76 | 139,170 |
| 2022-03-11 | 142.50 | 142.50 | 137.50 | 137.50 | 136.73 | 33,339 |
| 2022-03-10 | 142.00 | 144.50 | 142.00 | 143.50 | 142.69 | 11,070 |
| 2022-03-09 | 149.00 | 149.00 | 143.50 | 143.50 | 142.69 | 69,290 |
| 2022-03-08 | 150.50 | 151.00 | 148.50 | 149.50 | 148.66 | 35,067 |
| 2022-03-07 | 153.50 | 154.50 | 150.50 | 150.50 | 149.65 | 45,028 |
| 2022-03-04 | 153.50 | 154.50 | 150.50 | 154.50 | 153.63 | 50,513 |
| 2022-03-03 | 153.50 | 154.50 | 153.00 | 153.00 | 152.14 | 6,049 |
| 2022-03-02 | 154.00 | 154.50 | 152.00 | 154.50 | 153.63 | 27,298 |
| 2022-03-01 | 154.00 | 154.00 | 153.50 | 154.00 | 153.13 | 14,057 |
| 2022-02-25 | 154.50 | 154.50 | 153.50 | 154.50 | 153.63 | 19,040 |
| 2022-02-24 | 153.00 | 153.50 | 153.00 | 153.50 | 152.64 | 40,232 |
| 2022-02-23 | 153.00 | 154.00 | 153.00 | 154.00 | 153.13 | 13,944 |
| 2022-02-22 | 153.00 | 154.00 | 152.00 | 153.00 | 152.14 | 28,502 |
| 2022-02-21 | 152.50 | 153.00 | 152.00 | 153.00 | 152.14 | 13,387 |
| 2022-02-18 | 153.00 | 153.00 | 152.50 | 152.50 | 151.64 | 13,082 |
| 2022-02-17 | 153.00 | 154.50 | 153.00 | 153.00 | 152.14 | 20,463 |
| 2022-02-16 | 153.00 | 154.00 | 152.00 | 153.00 | 152.14 | 33,053 |
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.