Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	44.900	45.300	44.150	44.650	41.118	1,939,913
2024-07-30	43.450	44.950	43.100	44.900	41.349	2,412,507
2024-07-29	44.800	45.400	43.500	43.500	40.059	3,613,104
2024-07-26	45.900	46.100	45.050	45.500	40.750	3,510,501
2024-07-23	47.300	47.400	46.200	46.600	41.735	3,621,463
2024-07-22	47.900	48.150	46.000	46.700	41.825	4,361,556
2024-07-19	48.200	49.450	47.650	47.850	42.855	5,775,058
2024-07-18	49.450	49.450	47.900	48.700	43.616	6,533,169
2024-07-17	50.000	50.500	49.600	49.850	44.646	4,489,263
2024-07-16	49.300	50.600	49.300	49.400	44.243	6,470,045
2024-07-15	49.900	50.100	48.850	49.000	43.885	5,189,260
2024-07-12	48.900	49.950	48.800	49.450	44.288	5,922,575
2024-07-11	49.600	49.650	48.500	48.750	43.661	8,818,669
2024-07-10	49.950	50.700	49.550	49.950	44.736	3,955,565
2024-07-09	50.500	50.700	49.100	49.700	44.512	6,396,344
2024-07-08	50.800	51.600	49.900	50.400	45.139	9,672,054
2024-07-05	49.500	50.800	49.500	50.300	45.049	6,912,077
2024-07-04	49.800	49.900	49.000	49.400	44.243	4,662,902
2024-07-03	49.400	50.400	49.200	49.350	44.198	8,342,559
2024-07-02	48.850	49.600	48.700	48.850	43.750	4,444,632
2024-07-01	49.700	49.700	48.800	48.800	43.706	8,070,739
2024-06-28	47.800	49.450	47.800	49.000	43.885	10,056,103
2024-06-27	47.750	48.300	47.400	47.400	42.452	3,529,148
2024-06-26	48.800	48.900	47.700	47.750	42.765	5,417,830
2024-06-25	48.250	48.750	47.200	48.650	43.571	7,397,806
2024-06-24	48.200	49.400	47.900	48.500	43.437	11,882,528
2024-06-21	48.100	48.700	47.600	47.750	42.765	5,985,900
2024-06-20	47.500	49.150	47.400	48.100	43.079	13,014,796
2024-06-19	47.550	47.900	46.750	46.750	41.870	5,750,711
2024-06-18	47.400	48.500	46.800	47.250	42.317	12,456,883
2024-06-17	45.550	47.250	45.500	46.650	41.780	6,042,266
2024-06-14	45.800	45.950	45.250	45.600	40.840	2,417,050
2024-06-13	45.600	46.150	45.450	45.450	40.705	3,398,683
2024-06-12	46.200	46.700	45.350	45.400	40.661	3,247,302
2024-06-11	46.300	47.700	45.700	45.950	41.153	8,155,322
2024-06-07	45.700	46.100	44.750	46.100	41.287	5,920,327
2024-06-06	45.050	45.800	44.650	45.750	40.974	4,946,325
2024-06-05	45.600	47.000	45.050	45.050	40.347	7,324,400
2024-06-04	45.300	45.800	44.950	45.600	40.840	5,471,857
2024-06-03	45.100	45.900	44.600	45.200	40.481	8,685,956
2024-05-31	43.500	44.750	43.500	44.250	39.631	3,068,258
2024-05-30	43.850	44.050	43.500	43.500	38.959	1,901,190
2024-05-29	44.400	44.400	43.850	44.000	39.407	1,992,100
2024-05-28	43.250	44.300	43.250	44.300	39.675	3,349,414
2024-05-27	43.700	43.700	43.200	43.200	38.690	2,955,050
2024-05-24	43.350	43.900	42.850	43.600	39.048	2,030,502
2024-05-23	44.050	44.300	43.350	43.550	39.004	2,877,700
2024-05-22	44.950	45.100	44.150	44.150	39.541	5,659,921
2024-05-21	43.750	44.700	43.600	44.500	39.854	3,882,787
2024-05-20	44.700	44.700	43.600	43.650	39.093	4,240,607
2024-05-17	43.800	44.300	43.350	44.000	39.407	3,251,414
2024-05-16	44.200	44.550	43.500	43.650	39.093	6,734,082
2024-05-15	43.000	44.800	43.000	43.450	38.914	9,535,148
2024-05-14	42.700	44.450	42.500	43.000	38.511	13,049,100
2024-05-13	40.950	41.350	40.350	41.300	36.989	1,801,300
2024-05-10	40.950	41.000	40.200	40.800	36.541	1,699,775
2024-05-09	41.850	41.850	40.950	40.950	36.675	1,456,465
2024-05-08	41.000	41.750	40.700	41.650	37.302	1,721,210
2024-05-07	41.000	41.250	40.600	41.050	36.765	1,153,200
2024-05-06	41.250	41.350	40.700	40.900	36.630	1,741,072

← NewerPage 10 of 21 · 1,216 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.