Chain Chon Industrial Co., Ltd. (TPEX:5014)
Taiwan · Delayed Price · Currency is TWD 9.03
-0.40 (-4.24%)
Nov 6, 2026, 1:30 PM CST
Chain Chon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.80 | 9.13 | 8.75 | 9.03 | 9.03 | -4.24% | 296,728 |
| Nov 5, 2026 | 9.46 | 9.52 | 9.39 | 9.43 | 9.43 | 0.21% | 96,570 |
| Nov 4, 2026 | 9.71 | 9.71 | 9.40 | 9.41 | 9.41 | -1.47% | 362,356 |
| Nov 3, 2026 | 9.89 | 9.89 | 9.55 | 9.55 | 9.55 | -1.04% | 112,500 |
| Nov 2, 2026 | 9.69 | 9.71 | 9.63 | 9.65 | 9.65 | -0.41% | 150,769 |
| Oct 30, 2026 | 9.74 | 9.74 | 9.67 | 9.69 | 9.69 | -1.02% | 137,264 |
| Oct 29, 2026 | 9.83 | 9.83 | 9.76 | 9.79 | 9.79 | -0.81% | 251,615 |
| Oct 28, 2026 | 9.84 | 9.88 | 9.80 | 9.87 | 9.87 | 0.30% | 57,935 |
| Oct 27, 2026 | 9.77 | 9.88 | 9.77 | 9.84 | 9.84 | -1.01% | 190,643 |
| Oct 22, 2026 | 10.00 | 10.00 | 9.93 | 9.94 | 9.94 | 0.10% | 56,876 |
| Oct 21, 2026 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -0.30% | 131,155 |
| Oct 20, 2026 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | 0.10% | 72,099 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | -0.50% | 105,318 |
| Oct 16, 2026 | 10.00 | 10.10 | 9.99 | 10.00 | 10.00 | 0.10% | 102,511 |
| Oct 15, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -0.60% | 187,501 |
| Oct 14, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | 0.50% | 111,700 |
| Oct 13, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 145,417 |
| Oct 12, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | - | 116,028 |
| Oct 8, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | 0.50% | 91,600 |
| Oct 7, 2026 | 10.10 | 10.15 | 9.99 | 10.05 | 10.05 | 0.60% | 140,791 |
| Oct 6, 2026 | 10.00 | 10.05 | 9.99 | 9.99 | 9.99 | -0.10% | 127,440 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 266,512 |
| Oct 2, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 171,236 |
| Oct 1, 2026 | 10.25 | 10.30 | 10.05 | 10.30 | 10.30 | 0.49% | 168,838 |
| Sep 30, 2026 | 10.20 | 10.35 | 10.20 | 10.25 | 10.25 | 0.49% | 374,384 |
| Sep 29, 2026 | 9.98 | 10.40 | 9.98 | 10.20 | 10.20 | 2.93% | 542,133 |
| Sep 24, 2026 | 9.88 | 9.98 | 9.88 | 9.91 | 9.91 | -0.70% | 50,550 |
| Sep 23, 2026 | 9.99 | 10.00 | 9.89 | 9.98 | 9.98 | 1.01% | 192,767 |
| Sep 22, 2026 | 9.88 | 9.93 | 9.86 | 9.88 | 9.88 | - | 141,980 |
| Sep 21, 2026 | 9.89 | 9.91 | 9.85 | 9.88 | 9.88 | - | 84,144 |
| Sep 18, 2026 | 9.81 | 9.97 | 9.77 | 9.88 | 9.88 | 0.71% | 82,218 |
| Sep 17, 2026 | 9.78 | 9.98 | 9.63 | 9.81 | 9.81 | 0.41% | 112,060 |
| Sep 16, 2026 | 9.70 | 9.79 | 9.70 | 9.77 | 9.77 | 0.10% | 52,421 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.76 | 9.76 | 9.76 | -0.61% | 94,336 |
| Sep 14, 2026 | 9.89 | 9.90 | 9.82 | 9.82 | 9.82 | -0.61% | 195,043 |
| Sep 11, 2026 | 9.95 | 9.95 | 9.86 | 9.88 | 9.88 | -1.00% | 300,555 |
| Sep 10, 2026 | 10.00 | 10.05 | 9.90 | 9.98 | 9.98 | 0.10% | 96,748 |
| Sep 9, 2026 | 10.00 | 10.00 | 9.82 | 9.97 | 9.97 | -0.80% | 304,361 |
| Sep 8, 2026 | 10.10 | 10.10 | 9.99 | 10.05 | 10.05 | 0.50% | 147,360 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 50,669 |
| Sep 4, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 109,668 |
| Sep 3, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 232,707 |
| Sep 2, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 79,678 |
| Sep 1, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 198,095 |
| Aug 31, 2026 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 187,998 |
| Aug 28, 2026 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | - | 308,274 |
| Aug 27, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 117,920 |
| Aug 26, 2026 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 150,541 |
| Aug 25, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 122,768 |
| Aug 24, 2026 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -1.46% | 138,340 |