Stock listing
TPEx:5014 Chain Chon Industrial Co., Ltd. (建錩) 股價
Follow Chain Chon Industrial Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5014
$9.65 TWD -0.04 (-0.4%)
Close on Nov 2, 2026
- Day range
- $9.63 – $9.71 TWDNov 2, 2026
- Volume
- 150,663 sharesNov 2, 2026
- Market cap
- $1.77B TWDAt the close on Nov 2, 2026 · price × 183.3M shares outstanding
- 52-week range
- $9.31 – $12.30 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.53M TWDMedian day 148,526 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:5014 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.65 | -0.04 | -0.4% | $9.69 | $9.71 | $9.63 | 150,663 | |
| $9.69 | -0.10 | -1.0% | $9.74 | $9.74 | $9.67 | 136,297 | |
| $9.79 | -0.08 | -0.8% | $9.83 | $9.83 | $9.76 | 251,577 | |
| $9.87 | +0.03 | +0.3% | $9.84 | $9.88 | $9.80 | 57,497 | |
| $9.84 | -0.10 | -1.0% | $9.77 | $9.88 | $9.77 | 188,642 | |
| $9.94 | 0.00 | 0.0% | $9.94 | $9.94 | $9.94 | 0 | |
| $9.94 | +0.01 | +0.1% | $10.00 | $10.00 | $9.93 | 56,393 | |
| $9.93 | -0.03 | -0.3% | $10.10 | $10.10 | $9.93 | 131,155 | |
| $9.96 | +0.01 | +0.1% | $9.95 | $10.00 | $9.95 | 72,099 | |
| $9.95 | -0.05 | -0.5% | $10.00 | $10.00 | $9.91 | 105,118 | |
| $10.00 | +0.01 | +0.1% | $10.00 | $10.10 | $9.99 | 102,325 | |
| $9.99 | -0.06 | -0.6% | $10.05 | $10.05 | $9.95 | 187,100 | |
| $10.05 | +0.05 | +0.5% | $10.15 | $10.15 | $10.00 | 111,307 | |
| $10.00 | -0.10 | -1.0% | $10.10 | $10.10 | $9.96 | 145,002 | |
| $10.10 | 0.00 | 0.0% | $10.10 | $10.15 | $10.00 | 116,000 | |
| $10.10 | +0.05 | +0.5% | $10.15 | $10.15 | $10.00 | 91,552 | |
| $10.05 | +0.06 | +0.6% | $10.10 | $10.15 | $9.99 | 140,001 | |
| $9.99 | -0.01 | -0.1% | $10.00 | $10.05 | $9.99 | 127,001 | |
| $10.00 | -0.10 | -1.0% | $10.20 | $10.20 | $10.00 | 266,000 | |
| $10.10 | -0.20 | -1.9% | $10.25 | $10.30 | $10.10 | 170,101 | |
| $10.30 | +0.05 | +0.5% | $10.25 | $10.30 | $10.05 | 168,000 | |
| $10.25 | +0.05 | +0.5% | $10.20 | $10.35 | $10.20 | 373,100 | |
| $10.20 | +0.29 | +2.9% | $9.98 | $10.40 | $9.98 | 540,000 | |
| $9.91 | -0.07 | -0.7% | $9.88 | $9.98 | $9.88 | 50,061 | |
| $9.98 | +0.10 | +1.0% | $9.99 | $10.00 | $9.89 | 191,000 | |
| $9.88 | 0.00 | 0.0% | $9.88 | $9.93 | $9.86 | 141,097 | |
| $9.88 | 0.00 | 0.0% | $9.89 | $9.91 | $9.85 | 83,272 | |
| $9.88 | +0.07 | +0.7% | $9.81 | $9.97 | $9.77 | 82,000 | |
| $9.81 | +0.04 | +0.4% | $9.78 | $9.98 | $9.63 | 111,000 | |
| $9.77 | +0.01 | +0.1% | $9.70 | $9.79 | $9.70 | 52,193 | |
| $9.76 | -0.06 | -0.6% | $9.89 | $9.89 | $9.76 | 93,015 | |
| $9.82 | -0.06 | -0.6% | $9.89 | $9.90 | $9.82 | 193,786 | |
| $9.88 | -0.10 | -1.0% | $9.95 | $9.95 | $9.86 | 299,000 | |
| $9.98 | +0.01 | +0.1% | $10.00 | $10.05 | $9.90 | 95,507 | |
| $9.97 | -0.08 | -0.8% | $10.00 | $10.00 | $9.82 | 303,000 | |
| $10.05 | +0.05 | +0.5% | $10.10 | $10.10 | $9.99 | 147,008 | |
| $10.00 | -0.05 | -0.5% | $10.05 | $10.05 | $10.00 | 50,513 | |
| $10.05 | 0.00 | 0.0% | $10.05 | $10.05 | $10.00 | 109,220 | |
| $10.05 | -0.05 | -0.5% | $10.05 | $10.15 | $10.05 | 232,005 | |
| $10.10 | 0.00 | 0.0% | $10.10 | $10.15 | $10.05 | 79,009 | |
| $10.10 | -0.05 | -0.5% | $10.15 | $10.15 | $10.05 | 197,021 | |
| $10.15 | +0.05 | +0.5% | $10.15 | $10.15 | $10.10 | 187,130 | |
| $10.10 | 0.00 | 0.0% | $10.15 | $10.20 | $10.10 | 306,000 | |
| $10.10 | -0.05 | -0.5% | $10.10 | $10.20 | $10.10 | 115,967 | |
| $10.15 | +0.05 | +0.5% | $10.15 | $10.25 | $10.10 | 150,043 | |
| $10.10 | 0.00 | 0.0% | $10.20 | $10.20 | $10.10 | 122,000 | |
| $10.10 | -0.15 | -1.5% | $10.35 | $10.35 | $10.10 | 138,119 | |
| $10.25 | +0.10 | +1.0% | $10.20 | $10.55 | $10.20 | 222,001 | |
| $10.15 | +0.05 | +0.5% | $10.10 | $10.20 | $10.05 | 130,001 | |
| $10.10 | 0.00 | 0.0% | $10.10 | $10.15 | $10.00 | 151,698 | |
| $10.10 | 0.00 | 0.0% | $10.15 | $10.15 | $10.00 | 157,110 | |
| $10.10 | 0.00 | 0.0% | $10.15 | $10.15 | $10.05 | 216,000 | |
| $10.10 | -0.15 | -1.5% | $10.25 | $10.25 | $10.10 | 327,000 | |
| $10.25 | 0.00 | 0.0% | $10.20 | $10.30 | $10.10 | 798,483 | |
| $10.25 | -1.00 | -8.9% | $10.30 | $10.40 | $10.15 | 3,117,000 | |
| $11.25 | +0.15 | +1.4% | $11.00 | $11.25 | $11.00 | 627,001 | |
| $11.10 | +0.35 | +3.3% | $10.90 | $11.30 | $10.90 | 1,001,037 | |
| $10.75 | +0.10 | +0.9% | $10.75 | $10.85 | $10.70 | 252,001 | |
| $10.65 | +0.30 | +2.9% | $10.30 | $10.80 | $10.30 | 483,247 | |
| $10.35 | -0.10 | -1.0% | $10.50 | $10.50 | $10.30 | 367,291 | |
| $10.45 | 0.00 | 0.0% | $10.55 | $10.55 | $10.40 | 93,001 | |
| $10.45 | -0.50 | -4.6% | $10.45 | $10.55 | $10.30 | 167,002 |
- Ticker
- TPEx:5014
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Chain Chon Industrial Co., Ltd.