Chain Chon Industrial Co., Ltd. (TPEX:5014)
Taiwan
· Delayed Price · Currency is TWD 9.84
-0.02 (-0.20%)
Apr 29, 2026, 1:30 PM CST
Chain Chon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 10.70 | 10.90 | 10.55 | 10.65 | 10.65 | 0.47% | 231,044 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -4.07% | 189,040 |
| Mar 6, 2026 | 10.55 | 11.15 | 10.55 | 11.05 | 11.05 | 3.27% | 268,811 |
| Mar 5, 2026 | 10.75 | 10.90 | 10.60 | 10.70 | 10.70 | 1.42% | 159,214 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -2.31% | 275,985 |
| Mar 3, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 285,720 |
| Mar 2, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 224,972 |
| Feb 26, 2026 | 11.15 | 11.25 | 10.95 | 11.00 | 11.00 | -0.90% | 222,804 |
| Feb 25, 2026 | 11.00 | 11.15 | 10.95 | 11.10 | 11.10 | 1.37% | 286,451 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | - | 232,449 |
| Feb 23, 2026 | 11.10 | 11.10 | 10.80 | 10.95 | 10.95 | -1.35% | 291,567 |
| Feb 11, 2026 | 10.95 | 11.20 | 10.90 | 11.10 | 11.10 | 1.37% | 317,244 |
| Feb 10, 2026 | 11.05 | 11.10 | 10.90 | 10.95 | 10.95 | -0.90% | 190,566 |
| Feb 9, 2026 | 11.20 | 11.25 | 11.05 | 11.05 | 11.05 | -0.45% | 118,361 |
| Feb 6, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -2.63% | 313,279 |
| Feb 5, 2026 | 11.50 | 11.55 | 11.35 | 11.40 | 11.40 | -1.30% | 191,374 |
| Feb 4, 2026 | 11.55 | 11.60 | 11.40 | 11.55 | 11.55 | 1.32% | 137,281 |
| Feb 3, 2026 | 11.75 | 11.75 | 11.35 | 11.40 | 11.40 | -0.87% | 298,422 |
| Feb 2, 2026 | 11.70 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 578,847 |
| Jan 30, 2026 | 11.75 | 12.20 | 11.70 | 11.80 | 11.80 | -0.84% | 1,109,618 |
| Jan 29, 2026 | 11.55 | 12.30 | 11.55 | 11.90 | 11.90 | 3.03% | 1,387,855 |
| Jan 28, 2026 | 11.70 | 11.80 | 11.45 | 11.55 | 11.55 | 1.76% | 235,101 |
| Jan 27, 2026 | 11.60 | 11.65 | 11.35 | 11.35 | 11.35 | -2.16% | 282,455 |
| Jan 26, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | 0.87% | 333,954 |
| Jan 23, 2026 | 11.45 | 11.70 | 11.30 | 11.50 | 11.50 | 0.44% | 189,642 |
| Jan 22, 2026 | 11.40 | 11.60 | 11.30 | 11.45 | 11.45 | 0.88% | 335,584 |
| Jan 21, 2026 | 11.55 | 11.55 | 11.15 | 11.35 | 11.35 | -1.73% | 435,011 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.50 | 11.55 | 11.55 | -1.28% | 292,217 |
| Jan 19, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 0.43% | 318,909 |
| Jan 16, 2026 | 11.60 | 11.80 | 11.55 | 11.65 | 11.65 | -0.43% | 553,648 |
| Jan 15, 2026 | 11.40 | 12.20 | 11.40 | 11.70 | 11.70 | 4.46% | 1,565,891 |
| Jan 14, 2026 | 11.30 | 11.30 | 11.15 | 11.20 | 11.20 | -0.88% | 300,694 |
| Jan 13, 2026 | 11.45 | 11.45 | 11.10 | 11.30 | 11.30 | 1.35% | 277,443 |
| Jan 12, 2026 | 11.35 | 11.35 | 10.95 | 11.15 | 11.15 | -1.76% | 762,616 |
| Jan 9, 2026 | 11.25 | 11.35 | 10.90 | 11.35 | 11.35 | 0.89% | 615,121 |
| Jan 8, 2026 | 11.60 | 11.80 | 11.10 | 11.25 | 11.25 | 2.27% | 3,117,319 |
| Jan 7, 2026 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 10.00% | 1,392,965 |
| Jan 6, 2026 | 10.00 | 10.05 | 9.97 | 10.00 | 10.00 | - | 251,830 |
| Jan 5, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 442,104 |
| Jan 2, 2026 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | - | 249,792 |
| Dec 31, 2025 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | 0.50% | 323,162 |
| Dec 30, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 65,612 |
| Dec 29, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | - | 196,955 |
| Dec 26, 2025 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 168,733 |
| Dec 24, 2025 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 163,720 |
| Dec 23, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.48% | 82,618 |
| Dec 22, 2025 | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | 0.50% | 50,478 |
| Dec 19, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | 1.00% | 96,709 |
| Dec 18, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 42,097 |
| Dec 17, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | - | 98,540 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.50% | 169,992 |
| Dec 15, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 119,504 |
| Dec 12, 2025 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 223,569 |
| Dec 11, 2025 | 10.05 | 10.10 | 9.98 | 10.10 | 10.10 | 0.50% | 232,210 |
| Dec 10, 2025 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 139,644 |
| Dec 9, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 83,068 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 70,818 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 119,392 |
| Dec 4, 2025 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | - | 114,416 |
| Dec 3, 2025 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 75,681 |
| Dec 2, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 93,811 |
| Dec 1, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 125,817 |
| Nov 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 173,127 |
| Nov 27, 2025 | 10.15 | 10.20 | 10.05 | 10.05 | 10.05 | -0.99% | 101,488 |
| Nov 26, 2025 | 10.05 | 10.25 | 10.05 | 10.15 | 10.15 | 1.00% | 119,080 |
| Nov 25, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 64,824 |