Chin-Poon Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.200	54.500	51.600	51.900	51.900	27,311,475
2026-10-15	50.900	56.000	50.500	53.600	53.600	39,231,308
2026-10-14	51.000	52.300	50.000	51.900	51.900	14,420,851
2026-10-13	49.000	51.100	47.350	50.700	50.700	29,942,178
2026-10-12	47.200	49.700	46.800	49.700	49.700	15,273,539
2026-10-08	44.650	45.400	44.500	45.200	45.200	4,116,739
2026-10-07	43.800	44.900	43.600	44.600	44.600	2,961,366
2026-10-06	44.700	45.200	43.800	43.800	43.800	5,391,098
2026-10-05	44.000	45.000	43.450	44.650	44.650	6,749,879
2026-10-02	41.300	43.450	41.300	43.300	43.300	4,095,586
2026-10-01	41.850	42.000	41.250	41.300	41.300	1,302,892
2026-09-30	41.800	42.100	41.700	41.800	41.800	1,390,758
2026-09-29	41.750	42.000	41.550	41.600	41.600	1,192,053
2026-09-24	41.600	42.000	41.350	41.700	41.700	1,163,158
2026-09-23	42.050	42.250	41.500	41.600	41.600	1,194,315
2026-09-22	41.800	42.100	41.500	41.500	41.500	1,668,480
2026-09-21	41.050	41.500	40.950	41.300	41.300	1,116,223
2026-09-18	41.650	41.650	40.850	41.000	41.000	1,139,473
2026-09-17	41.100	41.900	41.000	41.100	41.100	1,093,506
2026-09-16	40.600	41.000	40.250	40.700	40.700	1,112,407
2026-09-15	40.850	41.300	40.300	40.400	40.400	1,149,305
2026-09-14	41.450	41.500	40.850	40.850	40.850	931,280
2026-09-11	41.650	42.000	41.300	41.500	41.500	1,359,401
2026-09-10	42.500	42.500	41.700	41.850	41.850	1,141,096
2026-09-09	41.900	42.850	41.900	42.650	42.650	1,369,988
2026-09-08	42.300	42.550	41.850	41.900	41.900	1,252,531
2026-09-07	42.950	43.300	42.100	42.200	42.200	1,240,486
2026-09-04	42.400	43.650	42.000	42.800	42.800	1,223,470
2026-09-03	44.100	44.500	41.850	41.850	41.850	2,066,193
2026-09-02	43.900	44.500	43.600	44.000	44.000	1,041,562
2026-09-01	43.950	44.750	43.950	44.200	44.200	958,407
2026-08-31	43.900	45.200	43.650	43.900	43.900	1,683,711
2026-08-28	44.600	45.400	43.850	44.500	44.500	3,377,357
2026-08-27	43.050	45.500	42.700	44.400	44.400	4,902,397
2026-08-26	41.700	42.700	41.650	42.650	42.650	2,039,814
2026-08-25	41.650	41.700	40.700	41.650	41.650	1,337,012
2026-08-24	41.800	42.350	41.550	41.650	41.650	1,278,040
2026-08-21	41.700	41.800	41.300	41.700	41.700	951,365
2026-08-20	42.100	42.750	41.500	41.900	41.900	1,415,240
2026-08-19	40.550	42.300	40.250	41.700	41.700	2,560,241
2026-08-18	42.350	42.350	41.250	41.250	41.250	2,131,110
2026-08-17	42.000	42.400	41.350	42.350	42.350	2,718,472
2026-08-14	43.250	43.600	41.850	41.900	41.900	2,922,434
2026-08-13	43.500	44.100	42.900	43.100	43.100	2,601,613
2026-08-12	42.450	42.950	42.450	42.800	42.800	1,628,410
2026-08-11	42.000	42.550	41.400	42.500	42.500	2,428,673
2026-08-10	40.900	42.100	40.900	42.050	42.050	2,803,915
2026-08-07	41.400	41.600	40.200	40.450	40.450	2,210,332
2026-08-06	41.100	41.600	39.550	41.600	41.600	3,409,725
2026-08-05	40.300	41.150	40.250	40.950	40.950	3,324,476
2026-08-04	38.100	39.500	37.700	39.500	39.500	3,824,097
2026-08-03	36.500	38.750	36.300	38.250	38.250	3,721,684
2026-07-31	36.550	37.050	36.000	36.650	36.650	3,822,006
2026-07-30	36.000	36.900	34.300	34.500	34.500	4,481,133
2026-07-29	38.050	38.500	35.050	36.000	36.000	6,771,600
2026-07-28	39.900	39.900	37.750	38.000	38.000	4,953,379
2026-07-27	41.000	41.150	39.900	40.800	40.800	3,070,570
2026-07-24	41.900	42.200	40.800	41.000	41.000	2,981,166
2026-07-23	43.550	43.850	42.400	42.900	42.900	2,532,064
2026-07-22	42.800	43.900	42.800	43.250	43.250	3,017,234

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1.0004 TWD
2025-07-14	1.8500 TWD
2024-07-29	1.2500 TWD
2023-07-25	0.8500 TWD
2022-07-26	0.5000 TWD
2021-08-27	0.5000 TWD
2020-07-28	1.0000 TWD
2019-07-30	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.