Chain Chon Industrial Co., Ltd. 5014
TPEX · Taiwan · Non-Energy Minerals
TWD 10.10-0.20 (-1.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 10.30 | +0.49% | TWD 10.25 | TWD 10.30 | TWD 10.05 | 168.00K |
| 2026-09-30 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.35 | TWD 10.20 | 373.10K |
| 2026-09-29 | TWD 10.20 | +2.93% | TWD 9.98 | TWD 10.40 | TWD 9.98 | 540.00K |
| 2026-09-24 | TWD 9.91 | -0.70% | TWD 9.88 | TWD 9.98 | TWD 9.88 | 50.06K |
| 2026-09-23 | TWD 9.98 | +1.01% | TWD 9.99 | TWD 10.00 | TWD 9.89 | 191.00K |
| 2026-09-22 | TWD 9.88 | 0.00% | TWD 9.88 | TWD 9.93 | TWD 9.86 | 141.10K |
| 2026-09-21 | TWD 9.88 | 0.00% | TWD 9.89 | TWD 9.91 | TWD 9.85 | 83.27K |
| 2026-09-18 | TWD 9.88 | +0.71% | TWD 9.81 | TWD 9.97 | TWD 9.77 | 82.00K |
| 2026-09-17 | TWD 9.81 | +0.41% | TWD 9.78 | TWD 9.98 | TWD 9.63 | 111.00K |
| 2026-09-16 | TWD 9.77 | +0.10% | TWD 9.70 | TWD 9.79 | TWD 9.70 | 52.19K |
| 2026-09-15 | TWD 9.76 | -0.61% | TWD 9.89 | TWD 9.89 | TWD 9.76 | 93.02K |
| 2026-09-14 | TWD 9.82 | -0.61% | TWD 9.89 | TWD 9.90 | TWD 9.82 | 193.79K |
| 2026-09-11 | TWD 9.88 | -1.00% | TWD 9.95 | TWD 9.95 | TWD 9.86 | 299.00K |
| 2026-09-10 | TWD 9.98 | +0.10% | TWD 10.00 | TWD 10.05 | TWD 9.90 | 95.51K |
| 2026-09-09 | TWD 9.97 | -0.80% | TWD 10.00 | TWD 10.00 | TWD 9.82 | 303.00K |
| 2026-09-08 | TWD 10.05 | +0.50% | TWD 10.10 | TWD 10.10 | TWD 9.99 | 147.01K |
| 2026-09-07 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 50.51K |
| 2026-09-04 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 109.22K |
| 2026-09-03 | TWD 10.05 | -0.50% | TWD 10.05 | TWD 10.15 | TWD 10.05 | 232.01K |
| 2026-09-02 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.15 | TWD 10.05 | 79.01K |
| 2026-09-01 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 197.02K |
| 2026-08-31 | TWD 10.15 | +0.50% | TWD 10.15 | TWD 10.15 | TWD 10.10 | 187.13K |
| 2026-08-28 | TWD 10.10 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 306.00K |
| 2026-08-27 | TWD 10.10 | -0.49% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 115.97K |
| 2026-08-26 | TWD 10.15 | +0.50% | TWD 10.15 | TWD 10.25 | TWD 10.10 | 150.04K |
| 2026-08-25 | TWD 10.10 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.10 | 122.00K |
| 2026-08-24 | TWD 10.10 | -1.46% | TWD 10.35 | TWD 10.35 | TWD 10.10 | 138.12K |
| 2026-08-21 | TWD 10.25 | +0.99% | TWD 10.20 | TWD 10.55 | TWD 10.20 | 222.00K |
| 2026-08-20 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.20 | TWD 10.05 | 130.00K |
| 2026-08-19 | TWD 10.10 | 0.00% | TWD 10.10 | TWD 10.15 | TWD 10.00 | 151.70K |
| 2026-08-18 | TWD 10.10 | 0.00% | TWD 10.15 | TWD 10.15 | TWD 10.00 | 157.11K |
| 2026-08-17 | TWD 10.10 | 0.00% | TWD 10.15 | TWD 10.15 | TWD 10.05 | 216.00K |
| 2026-08-14 | TWD 10.10 | -1.46% | TWD 10.25 | TWD 10.25 | TWD 10.10 | 327.00K |
| 2026-08-13 | TWD 10.25 | 0.00% | TWD 10.20 | TWD 10.30 | TWD 10.10 | 798.48K |
| 2026-08-12 | TWD 10.25 | -8.89% | TWD 10.30 | TWD 10.40 | TWD 10.15 | 3.12M |
| 2026-08-11 | TWD 11.25 | +1.35% | TWD 11.00 | TWD 11.25 | TWD 11.00 | 627.00K |
| 2026-08-10 | TWD 11.10 | +3.26% | TWD 10.90 | TWD 11.30 | TWD 10.90 | 1.00M |
| 2026-08-07 | TWD 10.75 | +0.94% | TWD 10.75 | TWD 10.85 | TWD 10.70 | 252.00K |
| 2026-08-06 | TWD 10.65 | +2.90% | TWD 10.30 | TWD 10.80 | TWD 10.30 | 483.25K |
| 2026-08-05 | TWD 10.35 | -0.96% | TWD 10.50 | TWD 10.50 | TWD 10.30 | 367.29K |
| 2026-08-04 | TWD 10.45 | 0.00% | TWD 10.55 | TWD 10.55 | TWD 10.40 | 93.00K |
| 2026-08-03 | TWD 10.45 | -4.57% | TWD 10.45 | TWD 10.55 | TWD 10.30 | 167.00K |
| 2026-07-31 | TWD 10.95 | 0.00% | TWD 11.00 | TWD 11.15 | TWD 10.90 | 802.22K |
| 2026-07-30 | TWD 10.95 | +0.46% | TWD 10.90 | TWD 11.10 | TWD 10.90 | 146.16K |
| 2026-07-29 | TWD 10.90 | -1.36% | TWD 11.20 | TWD 11.20 | TWD 10.80 | 491.00K |
| 2026-07-28 | TWD 11.05 | -2.21% | TWD 11.15 | TWD 11.20 | TWD 11.05 | 290.07K |
| 2026-07-27 | TWD 11.30 | +0.89% | TWD 11.25 | TWD 11.50 | TWD 11.20 | 444.82K |
| 2026-07-24 | TWD 11.20 | +0.90% | TWD 11.10 | TWD 11.30 | TWD 11.05 | 182.00K |
| 2026-07-23 | TWD 11.10 | -0.89% | TWD 11.30 | TWD 11.35 | TWD 11.05 | 429.02K |
| 2026-07-22 | TWD 11.20 | +1.36% | TWD 11.10 | TWD 11.25 | TWD 11.05 | 251.11K |
| 2026-07-21 | TWD 11.05 | +0.45% | TWD 11.05 | TWD 11.15 | TWD 11.00 | 271.00K |
| 2026-07-20 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.20 | TWD 10.95 | 289.16K |
| 2026-07-17 | TWD 11.00 | -1.35% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 458.50K |
| 2026-07-16 | TWD 11.15 | -0.89% | TWD 11.15 | TWD 11.25 | TWD 11.00 | 264.50K |
| 2026-07-15 | TWD 11.25 | 0.00% | TWD 11.30 | TWD 11.30 | TWD 11.15 | 155.00K |
| 2026-07-14 | TWD 11.25 | +0.90% | TWD 11.30 | TWD 11.30 | TWD 11.00 | 768.00K |
| 2026-07-13 | TWD 11.15 | +2.76% | TWD 11.05 | TWD 11.35 | TWD 11.00 | 724.10K |
| 2026-07-10 | TWD 10.85 | 0.00% | TWD 10.85 | TWD 10.85 | TWD 10.85 | 0 |
| 2026-07-09 | TWD 10.85 | -0.91% | TWD 11.00 | TWD 11.00 | TWD 10.80 | 111.10K |
| 2026-07-08 | TWD 10.95 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 10.85 | 68.00K |
| 2026-07-07 | TWD 10.95 | -0.45% | TWD 11.20 | TWD 11.20 | TWD 10.85 | 195.00K |
| 2026-07-06 | TWD 11.00 | 0.00% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 203.50K |
| 2026-07-03 | TWD 11.00 | +0.92% | TWD 10.90 | TWD 11.20 | TWD 10.90 | 263.47K |
| 2026-07-02 | TWD 10.90 | +1.40% | TWD 10.85 | TWD 10.90 | TWD 10.80 | 118.02K |
| 2026-07-01 | TWD 10.75 | -1.38% | TWD 10.85 | TWD 10.90 | TWD 10.65 | 322.10K |
| 2026-06-30 | TWD 10.90 | 0.00% | TWD 10.90 | TWD 10.90 | TWD 10.80 | 153.31K |
| 2026-06-29 | TWD 10.90 | +0.93% | TWD 10.80 | TWD 11.00 | TWD 10.80 | 254.20K |
| 2026-06-26 | TWD 10.80 | -1.37% | TWD 11.00 | TWD 11.00 | TWD 10.70 | 391.10K |
| 2026-06-25 | TWD 10.95 | +0.46% | TWD 10.90 | TWD 10.95 | TWD 10.85 | 300.18K |
| 2026-06-24 | TWD 10.90 | -0.91% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 221.49K |
| 2026-06-23 | TWD 11.00 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 10.90 | 211.94K |
| 2026-06-22 | TWD 11.00 | -1.79% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 354.02K |
| 2026-06-18 | TWD 11.20 | +0.45% | TWD 11.20 | TWD 11.30 | TWD 11.15 | 226.00K |
| 2026-06-17 | TWD 11.15 | +0.45% | TWD 11.15 | TWD 11.20 | TWD 11.05 | 196.00K |
| 2026-06-16 | TWD 11.10 | +0.91% | TWD 11.05 | TWD 11.20 | TWD 11.05 | 313.00K |
| 2026-06-15 | TWD 11.00 | -0.45% | TWD 11.20 | TWD 11.20 | TWD 10.95 | 271.10K |
| 2026-06-12 | TWD 11.05 | +0.91% | TWD 11.00 | TWD 11.10 | TWD 10.90 | 361.72K |
| 2026-06-11 | TWD 10.95 | 0.00% | TWD 11.00 | TWD 11.05 | TWD 10.80 | 235.00K |
| 2026-06-10 | TWD 10.95 | -2.23% | TWD 10.95 | TWD 11.15 | TWD 10.95 | 311.98K |
| 2026-06-09 | TWD 11.20 | +0.45% | TWD 11.10 | TWD 11.25 | TWD 11.10 | 169.94K |
| 2026-06-08 | TWD 11.15 | -2.19% | TWD 11.00 | TWD 11.20 | TWD 10.80 | 326.02K |
| 2026-06-05 | TWD 11.40 | +0.88% | TWD 11.35 | TWD 11.50 | TWD 11.25 | 486.69K |
| 2026-06-04 | TWD 11.30 | 0.00% | TWD 11.25 | TWD 11.40 | TWD 11.20 | 644.71K |
| 2026-06-03 | TWD 11.30 | +0.89% | TWD 11.20 | TWD 11.40 | TWD 11.00 | 517.20K |
| 2026-06-02 | TWD 11.20 | +0.90% | TWD 11.30 | TWD 11.30 | TWD 10.95 | 212.29K |
| 2026-06-01 | TWD 11.10 | -0.45% | TWD 11.15 | TWD 11.30 | TWD 11.05 | 505.79K |
| 2026-05-29 | TWD 11.15 | +2.29% | TWD 11.00 | TWD 11.65 | TWD 11.00 | 377.53K |
| 2026-05-28 | TWD 10.90 | -0.46% | TWD 11.05 | TWD 11.05 | TWD 10.90 | 370.50K |
| 2026-05-27 | TWD 10.95 | 0.00% | TWD 11.05 | TWD 11.10 | TWD 10.90 | 416.90K |
| 2026-05-26 | TWD 10.95 | -3.10% | TWD 11.30 | TWD 11.35 | TWD 10.85 | 517.96K |