Chaun-Choung Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	157.00	157.00	151.50	151.50	150.65	162,952
2022-02-14	158.00	159.00	157.00	157.50	156.61	27,910
2022-02-11	158.00	158.50	158.00	158.00	157.11	16,514
2022-02-10	159.00	162.00	159.00	160.00	159.10	18,979
2022-02-09	161.00	164.00	157.00	161.00	160.09	91,391
2022-02-08	162.50	163.50	162.00	162.00	161.09	22,432
2022-02-07	163.00	164.50	162.00	163.00	162.08	38,796
2022-01-26	163.50	163.50	161.50	163.00	162.08	6,165
2022-01-25	162.00	163.00	160.50	163.00	162.08	24,643
2022-01-24	162.50	165.00	161.50	164.00	163.08	19,016
2022-01-21	163.50	163.50	162.50	162.50	161.59	13,805
2022-01-20	167.00	167.00	166.00	166.50	165.56	7,562
2022-01-19	164.00	165.00	163.00	164.00	163.08	19,147
2022-01-18	163.50	166.00	163.00	163.00	162.08	16,486
2022-01-17	163.50	166.00	163.00	163.50	162.58	21,268
2022-01-14	166.50	166.50	162.00	163.50	162.58	30,910
2022-01-13	171.50	171.50	167.50	167.50	166.56	18,092
2022-01-12	168.00	171.00	168.00	169.00	168.05	65,388
2022-01-11	167.50	172.00	167.00	167.50	166.56	149,543
2022-01-10	163.50	165.50	163.50	163.50	162.58	6,006
2022-01-07	165.00	167.00	163.50	163.50	162.58	19,003
2022-01-06	164.00	166.00	164.00	165.00	164.07	24,341
2022-01-05	165.00	165.00	164.00	164.00	163.08	13,031
2022-01-04	165.00	169.00	165.00	165.00	164.07	27,348
2022-01-03	165.00	167.00	165.00	165.00	164.07	18,622
2021-12-30	167.00	167.00	166.00	166.00	165.07	10,047
2021-12-29	167.00	167.00	165.50	167.00	166.06	7,069
2021-12-28	168.00	168.50	165.50	167.00	166.06	21,474
2021-12-27	167.00	167.50	166.00	166.50	165.56	12,172
2021-12-24	166.00	166.50	165.00	166.50	165.56	7,253
2021-12-23	165.50	166.00	164.00	166.00	165.07	13,171
2021-12-22	164.50	165.50	164.00	165.50	164.57	11,443
2021-12-21	163.50	164.00	163.50	164.00	163.08	6,083
2021-12-20	167.00	167.00	162.50	163.50	162.58	25,371
2021-12-17	168.50	168.50	163.50	164.00	163.08	23,021
2021-12-16	163.00	168.00	163.00	167.00	166.06	31,220
2021-12-15	167.00	167.00	165.00	167.00	166.06	19,067
2021-12-14	170.00	170.00	170.00	170.00	169.04	2,019
2021-12-13	172.00	173.00	171.00	171.00	170.04	19,542
2021-12-10	174.00	175.00	171.00	172.00	171.03	125,734
2021-12-09	166.00	166.50	164.50	166.00	165.07	12,346
2021-12-08	164.00	166.00	164.00	166.00	165.07	12,574
2021-12-07	163.00	164.00	162.50	163.50	162.58	15,054
2021-12-06	163.50	165.00	163.50	164.00	163.08	8,076
2021-12-03	166.00	166.50	166.00	166.00	165.07	9,061
2021-12-02	166.50	169.00	165.00	165.00	164.07	13,029
2021-12-01	163.50	168.50	163.50	168.50	167.55	8,150
2021-11-30	166.00	167.00	165.00	165.50	164.57	22,001
2021-11-29	165.00	165.50	164.00	165.00	164.07	14,162
2021-11-26	167.00	169.50	166.00	167.50	166.56	25,039
2021-11-25	171.00	172.00	167.50	169.00	168.05	29,137
2021-11-24	170.00	171.50	168.00	170.00	169.04	18,075
2021-11-23	172.50	172.50	172.50	172.50	171.53	1,202
2021-11-22	167.00	173.00	167.00	172.50	171.53	32,402
2021-11-19	167.00	167.50	166.50	167.00	166.06	17,300
2021-11-18	169.00	169.00	167.00	168.00	167.06	29,294
2021-11-17	172.00	172.00	168.50	171.00	170.04	12,425
2021-11-16	175.00	175.00	172.00	172.00	171.03	6,232
2021-11-15	175.00	175.50	171.50	173.00	172.03	19,065
2021-11-12	173.50	175.00	173.50	174.00	173.02	21,190

← NewerPage 20 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.