Chain Chon Industrial Co., Ltd.(TW:5014)
NT$9.38+0.27 (+2.96%)
TW:5014
Chain Chon Industrial Co., Ltd. historical prices
NT$9.38
At close:+0.27 (+2.96%)
Chain Chon Industrial Co., Ltd. (5014) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.85 | 9.85 | 9.20 | 9.38 | 9.38 | +2.96% | 34,670 | 0.22 |
| Nov 10, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | +0.89% | 170,653 | 1.03 |
| Nov 09, 2026 | 9.12 | 9.15 | 9.03 | 9.10 | 9.10 | +0.78% | 264,968 | 1.26 |
| Nov 06, 2026 | 8.80 | 9.20 | 8.75 | 9.03 | 9.03 | -4.24% | 297,750 | 1.38 |
| Nov 05, 2026 | 9.46 | 9.52 | 9.39 | 9.43 | 9.43 | +0.21% | 96,570 | 0.42 |
| Nov 04, 2026 | 9.71 | 9.71 | 9.40 | 9.41 | 9.41 | -1.47% | 362,356 | 1.59 |
| Nov 03, 2026 | 9.89 | 9.89 | 9.55 | 9.55 | 9.55 | -1.04% | 112,500 | 0.48 |
| Nov 02, 2026 | 9.69 | 9.71 | 9.63 | 9.65 | 9.65 | -0.41% | 150,769 | 0.63 |
| Oct 30, 2026 | 9.74 | 9.74 | 9.67 | 9.69 | 9.69 | -1.02% | 137,264 | 0.58 |
| Oct 29, 2026 | 9.83 | 9.83 | 9.76 | 9.79 | 9.79 | -0.81% | 251,615 | 1.07 |
| Oct 28, 2026 | 9.84 | 9.88 | 9.80 | 9.87 | 9.87 | +0.30% | 57,935 | 0.23 |
| Oct 27, 2026 | 9.77 | 9.88 | 9.77 | 9.84 | 9.84 | -1.01% | 190,643 | 0.77 |
| Oct 26, 2026 | 9.94 | 10.00 | 9.93 | 9.94 | 9.94 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.94 | 10.00 | 9.93 | 9.94 | 9.94 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.00 | 10.00 | 9.93 | 9.94 | 9.94 | +0.10% | 56,876 | 0.21 |
| Oct 21, 2026 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -0.30% | 131,155 | 0.49 |
| Oct 20, 2026 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | +0.10% | 72,099 | 0.27 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | -0.50% | 105,318 | 0.38 |
| Oct 16, 2026 | 10.00 | 10.10 | 9.99 | 10.00 | 10.00 | +0.10% | 102,511 | 0.37 |
| Oct 15, 2026 | 10.05 | 10.05 | 9.95 | 9.99 | 9.99 | -0.60% | 187,501 | 0.67 |
| Oct 14, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | +0.50% | 111,700 | 0.39 |
| Oct 13, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -0.99% | 145,417 | 0.51 |
| Oct 12, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 0.00% | 116,028 | 0.40 |
| Oct 09, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | +0.50% | 91,600 | 0.30 |
| Oct 07, 2026 | 10.10 | 10.15 | 9.99 | 10.05 | 10.05 | +0.60% | 140,791 | 0.46 |
| Oct 06, 2026 | 10.00 | 10.05 | 9.99 | 9.99 | 9.99 | -0.10% | 127,440 | 0.42 |
| Oct 05, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 266,512 | 0.88 |
| Oct 02, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 171,236 | 0.56 |
| Oct 01, 2026 | 10.25 | 10.30 | 10.05 | 10.30 | 10.30 | +0.49% | 168,838 | 0.55 |
| Sep 30, 2026 | 10.20 | 10.35 | 10.20 | 10.25 | 10.25 | +0.49% | 374,384 | 1.24 |
| Sep 29, 2026 | 9.98 | 10.40 | 9.98 | 10.20 | 10.20 | +2.93% | 542,133 | 1.83 |
| Sep 28, 2026 | 9.91 | 9.98 | 9.88 | 9.91 | 9.91 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 9.91 | 9.98 | 9.88 | 9.91 | 9.91 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9.88 | 9.98 | 9.88 | 9.91 | 9.91 | -0.70% | 50,550 | 0.16 |
| Sep 23, 2026 | 9.99 | 10.00 | 9.89 | 9.98 | 9.98 | +1.01% | 192,767 | 0.62 |
| Sep 22, 2026 | 9.88 | 9.93 | 9.86 | 9.88 | 9.88 | 0.00% | 141,980 | 0.45 |
| Sep 21, 2026 | 9.89 | 9.91 | 9.85 | 9.88 | 9.88 | 0.00% | 84,144 | 0.27 |
| Sep 18, 2026 | 9.81 | 9.97 | 9.77 | 9.88 | 9.88 | +0.71% | 82,218 | 0.26 |
| Sep 17, 2026 | 9.78 | 9.98 | 9.63 | 9.81 | 9.81 | +0.41% | 112,060 | 0.35 |
| Sep 16, 2026 | 9.70 | 9.79 | 9.70 | 9.77 | 9.77 | +0.10% | 52,421 | 0.16 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.76 | 9.76 | 9.76 | -0.61% | 94,336 | 0.29 |
| Sep 14, 2026 | 9.89 | 9.90 | 9.82 | 9.82 | 9.82 | -0.61% | 195,043 | 0.61 |
| Sep 11, 2026 | 9.95 | 9.95 | 9.86 | 9.88 | 9.88 | -1.00% | 300,555 | 0.93 |
| Sep 10, 2026 | 10.00 | 10.05 | 9.90 | 9.98 | 9.98 | +0.10% | 96,748 | 0.30 |
| Sep 09, 2026 | 10.00 | 10.00 | 9.82 | 9.97 | 9.97 | -0.80% | 304,361 | 0.93 |
| Sep 08, 2026 | 10.10 | 10.10 | 9.99 | 10.05 | 10.05 | +0.50% | 147,360 | 0.45 |
| Sep 07, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 50,669 | 0.15 |
| Sep 04, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 0.00% | 109,668 | 0.33 |
| Sep 03, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 232,707 | 0.70 |
