Chain Chon Industrial Co., Ltd. (TPEX:5014)
Taiwan · Delayed Price · Currency is TWD 10.45
+0.20 (1.95%)
May 22, 2026, 1:30 PM CST
Chain Chon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 299,062 |
| May 21, 2026 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | 0.49% | 139,719 |
| May 20, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 170,843 |
| May 19, 2026 | 10.40 | 10.55 | 10.20 | 10.30 | 10.30 | - | 240,301 |
| May 18, 2026 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 1.48% | 199,237 |
| May 15, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 310,237 |
| May 14, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 237,896 |
| May 13, 2026 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.49% | 364,156 |
| May 12, 2026 | 10.50 | 10.55 | 10.15 | 10.25 | 10.25 | -0.97% | 995,289 |
| May 11, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 9.76% | 1,080,482 |
| May 8, 2026 | 9.46 | 9.61 | 9.40 | 9.43 | 9.43 | -0.11% | 410,447 |
| May 7, 2026 | 9.42 | 9.46 | 9.32 | 9.44 | 9.44 | 0.21% | 374,350 |
| May 6, 2026 | 9.47 | 9.47 | 9.31 | 9.42 | 9.42 | -0.42% | 434,259 |
| May 5, 2026 | 9.56 | 9.56 | 9.44 | 9.46 | 9.46 | -1.05% | 345,827 |
| May 4, 2026 | 9.79 | 9.79 | 9.54 | 9.56 | 9.56 | -2.55% | 658,079 |
| Apr 30, 2026 | 9.84 | 10.05 | 9.80 | 9.81 | 9.81 | -0.30% | 225,018 |
| Apr 29, 2026 | 10.00 | 10.00 | 9.79 | 9.84 | 9.84 | -0.20% | 324,355 |
| Apr 28, 2026 | 9.87 | 9.92 | 9.80 | 9.86 | 9.86 | -0.50% | 684,814 |
| Apr 27, 2026 | 9.92 | 10.00 | 9.85 | 9.91 | 9.91 | -0.10% | 213,178 |
| Apr 24, 2026 | 10.00 | 10.10 | 9.91 | 9.92 | 9.92 | -0.70% | 161,354 |
| Apr 23, 2026 | 10.10 | 10.10 | 9.88 | 9.99 | 9.99 | -0.60% | 486,831 |
| Apr 22, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 139,884 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 283,037 |
| Apr 20, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 269,300 |
| Apr 17, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 175,649 |
| Apr 16, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 113,137 |
| Apr 15, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 250,902 |
| Apr 14, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 270,444 |
| Apr 13, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 229,396 |
| Apr 10, 2026 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | 1.49% | 626,302 |
| Apr 9, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 676,779 |
| Apr 8, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | 1.48% | 183,243 |
| Apr 7, 2026 | 10.55 | 10.55 | 10.15 | 10.15 | 10.15 | -1.46% | 163,736 |
| Apr 2, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -1.44% | 114,344 |
| Apr 1, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | 0.97% | 95,675 |
| Mar 31, 2026 | 10.60 | 10.70 | 10.35 | 10.35 | 10.35 | -0.48% | 342,750 |
| Mar 30, 2026 | 10.60 | 10.75 | 10.35 | 10.40 | 10.40 | - | 305,440 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | -0.95% | 95,559 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 210,256 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | 150,351 |
| Mar 24, 2026 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | -0.93% | 122,137 |
| Mar 23, 2026 | 10.90 | 10.95 | 10.65 | 10.70 | 10.70 | -1.83% | 212,600 |
| Mar 20, 2026 | 10.55 | 11.10 | 10.55 | 10.90 | 10.90 | 4.31% | 556,556 |
| Mar 19, 2026 | 10.50 | 10.60 | 10.45 | 10.45 | 10.45 | -1.88% | 241,731 |
| Mar 18, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | 0.95% | 223,489 |
| Mar 17, 2026 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | 0.48% | 232,885 |
| Mar 16, 2026 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | - | 210,413 |
| Mar 13, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 209,254 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 216,280 |
| Mar 11, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 226,295 |