Chain Chon Industrial Co., Ltd. (TPEX:5014)
Taiwan · Delayed Price · Currency is TWD 10.10
0.00 (0.00%)
Aug 17, 2026, 1:30 PM CST
Chain Chon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | -1.46% | 327,800 |
| Aug 13, 2026 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | - | 800,793 |
| Aug 12, 2026 | 10.30 | 10.40 | 10.15 | 10.25 | 10.25 | -8.89% | 3,124,139 |
| Aug 11, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 1.35% | 630,295 |
| Aug 10, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | 3.26% | 1,004,148 |
| Aug 7, 2026 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | 0.94% | 253,320 |
| Aug 6, 2026 | 10.30 | 10.80 | 10.30 | 10.65 | 10.65 | 2.90% | 484,979 |
| Aug 5, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -0.96% | 369,189 |
| Aug 4, 2026 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | - | 93,307 |
| Aug 3, 2026 | 10.45 | 10.55 | 10.30 | 10.45 | 10.45 | - | 167,826 |
| Jul 31, 2026 | 11.00 | 11.15 | 10.90 | 10.95 | 10.45 | - | 803,394 |
| Jul 30, 2026 | 10.90 | 11.10 | 10.90 | 10.95 | 10.45 | 0.46% | 147,057 |
| Jul 29, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.40 | -1.36% | 493,211 |
| Jul 28, 2026 | 11.15 | 11.20 | 11.05 | 11.05 | 10.55 | -2.21% | 290,917 |
| Jul 27, 2026 | 11.25 | 11.50 | 11.20 | 11.30 | 10.78 | 0.89% | 446,211 |
| Jul 24, 2026 | 11.10 | 11.30 | 11.05 | 11.20 | 10.69 | 0.90% | 182,870 |
| Jul 23, 2026 | 11.30 | 11.35 | 11.05 | 11.10 | 10.59 | -0.89% | 430,331 |
| Jul 22, 2026 | 11.10 | 11.25 | 11.05 | 11.20 | 10.69 | 1.36% | 251,357 |
| Jul 21, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 10.55 | 0.45% | 272,037 |
| Jul 20, 2026 | 11.00 | 11.20 | 10.95 | 11.00 | 10.50 | - | 290,073 |
| Jul 17, 2026 | 11.05 | 11.20 | 10.95 | 11.00 | 10.50 | -1.35% | 459,466 |
| Jul 16, 2026 | 11.15 | 11.25 | 11.00 | 11.15 | 10.64 | -0.89% | 266,563 |
| Jul 15, 2026 | 11.30 | 11.30 | 11.15 | 11.25 | 10.74 | - | 156,267 |
| Jul 14, 2026 | 11.30 | 11.30 | 11.00 | 11.25 | 10.74 | 0.90% | 770,517 |
| Jul 13, 2026 | 11.05 | 11.35 | 11.00 | 11.15 | 10.64 | 2.76% | 726,173 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.35 | -0.91% | 111,841 |
| Jul 8, 2026 | 11.05 | 11.05 | 10.85 | 10.95 | 10.45 | - | 68,072 |
| Jul 7, 2026 | 11.20 | 11.20 | 10.85 | 10.95 | 10.45 | -0.45% | 195,212 |
| Jul 6, 2026 | 11.05 | 11.20 | 10.95 | 11.00 | 10.50 | - | 203,900 |
| Jul 3, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 10.50 | 0.92% | 267,270 |
| Jul 2, 2026 | 10.85 | 10.90 | 10.80 | 10.90 | 10.40 | 1.40% | 118,412 |
| Jul 1, 2026 | 10.85 | 10.90 | 10.65 | 10.75 | 10.26 | -1.38% | 323,043 |
| Jun 30, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.40 | - | 153,723 |
| Jun 29, 2026 | 10.80 | 11.00 | 10.80 | 10.90 | 10.40 | 0.93% | 255,391 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.31 | -1.37% | 392,762 |
| Jun 25, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.45 | 0.46% | 300,865 |
| Jun 24, 2026 | 11.00 | 11.05 | 10.90 | 10.90 | 10.40 | -0.91% | 223,108 |
| Jun 23, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.50 | - | 212,353 |
| Jun 22, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 10.50 | -1.79% | 355,264 |
| Jun 18, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 10.69 | 0.45% | 227,461 |
| Jun 17, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 10.64 | 0.45% | 198,076 |
| Jun 16, 2026 | 11.05 | 11.20 | 11.05 | 11.10 | 10.59 | 0.91% | 315,082 |
| Jun 15, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 10.50 | -0.45% | 273,423 |
| Jun 12, 2026 | 11.00 | 11.10 | 10.90 | 11.05 | 10.55 | 0.91% | 362,934 |
| Jun 11, 2026 | 11.00 | 11.05 | 10.80 | 10.95 | 10.45 | - | 236,458 |
| Jun 10, 2026 | 10.95 | 11.15 | 10.95 | 10.95 | 10.45 | -2.23% | 313,940 |
| Jun 9, 2026 | 11.10 | 11.25 | 11.10 | 11.20 | 10.69 | 0.45% | 171,121 |
| Jun 8, 2026 | 11.00 | 11.20 | 10.80 | 11.15 | 10.64 | -2.19% | 327,893 |
| Jun 5, 2026 | 11.35 | 11.50 | 11.25 | 11.40 | 10.88 | 0.88% | 489,262 |
| Jun 4, 2026 | 11.25 | 11.40 | 11.20 | 11.30 | 10.78 | - | 645,360 |