Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	41.250	41.650	40.850	40.950	36.675	1,790,545
2024-05-02	41.200	41.300	40.800	40.950	36.675	2,238,733
2024-04-30	41.850	42.550	41.300	41.300	36.989	5,274,400
2024-04-29	40.450	41.150	40.450	41.150	36.854	1,622,033
2024-04-26	40.600	40.750	40.150	40.250	36.048	1,727,200
2024-04-25	40.600	40.600	40.100	40.200	36.003	1,351,546
2024-04-24	40.950	41.200	40.650	41.100	36.809	1,779,244
2024-04-23	40.650	40.650	39.900	40.250	36.048	1,699,271
2024-04-22	41.350	41.450	39.500	39.500	35.376	3,312,067
2024-04-19	41.100	42.250	40.000	41.050	36.765	3,449,445
2024-04-18	41.300	42.300	40.950	41.750	37.392	2,319,630
2024-04-17	41.350	42.100	41.250	41.500	37.168	2,466,809
2024-04-16	42.600	42.600	40.850	41.250	36.944	5,339,251
2024-04-15	43.850	43.850	42.600	42.650	38.198	5,403,466
2024-04-12	43.600	44.400	43.200	44.100	39.496	5,143,082
2024-04-11	45.850	45.900	43.500	43.600	39.048	12,565,687
2024-04-10	47.800	47.950	46.800	46.800	41.914	3,464,894
2024-04-09	47.900	47.900	47.150	47.650	42.676	3,192,828
2024-04-08	47.900	48.700	47.400	47.450	42.497	4,325,787
2024-04-03	47.000	48.350	46.600	47.700	42.720	5,246,650
2024-04-02	47.700	47.800	47.050	47.350	42.407	2,321,482
2024-04-01	46.100	47.750	46.100	47.550	42.586	3,800,884
2024-03-29	46.550	46.600	45.850	45.900	41.108	1,594,000
2024-03-28	46.450	47.200	46.350	46.450	41.601	2,735,202
2024-03-27	47.000	47.050	46.000	46.450	41.601	2,674,441
2024-03-26	47.600	47.700	45.800	46.850	41.959	4,214,639
2024-03-25	47.500	48.200	47.350	47.350	42.407	4,497,160
2024-03-22	47.550	47.600	47.050	47.300	42.362	3,092,351
2024-03-21	47.700	47.700	46.900	47.200	42.273	3,856,747
2024-03-20	47.950	47.950	47.150	47.150	42.228	4,908,388
2024-03-19	46.750	47.850	46.650	47.700	42.720	8,908,916
2024-03-18	45.700	46.500	45.300	46.500	41.646	4,243,900
2024-03-15	45.350	45.800	45.100	45.500	40.750	3,576,899
2024-03-14	45.500	46.400	45.200	45.650	40.884	3,339,303
2024-03-13	47.000	47.200	45.200	45.450	40.705	6,320,099
2024-03-12	47.050	48.100	46.800	46.800	41.914	7,238,800
2024-03-11	46.250	47.250	46.250	46.900	42.004	4,796,623
2024-03-08	47.100	47.600	45.850	46.250	41.422	7,164,200
2024-03-07	48.600	49.700	46.900	46.900	42.004	10,848,000
2024-03-06	47.750	48.850	47.350	48.350	43.303	10,193,718
2024-03-05	50.300	50.900	48.050	48.200	43.168	15,132,829
2024-03-04	51.100	51.700	50.000	50.200	44.959	8,963,686
2024-03-01	52.700	52.700	50.800	51.000	45.676	9,932,793
2024-02-29	52.000	53.400	51.500	52.300	46.840	11,374,953
2024-02-27	52.300	53.300	51.000	51.600	46.213	12,061,038
2024-02-26	51.000	53.700	50.600	52.300	46.840	18,287,146
2024-02-23	52.200	52.200	50.200	50.500	45.228	10,691,273
2024-02-22	51.100	51.700	50.400	51.700	46.303	9,705,170
2024-02-21	51.000	52.200	50.700	50.800	45.497	9,369,019
2024-02-20	52.300	52.600	50.500	51.100	45.765	15,472,705
2024-02-19	52.500	53.800	51.000	52.000	46.572	40,813,192
2024-02-16	48.600	51.400	48.500	51.400	46.034	23,454,516
2024-02-15	45.900	47.050	45.550	46.800	41.914	9,728,829
2024-02-05	45.650	45.650	44.350	45.200	40.481	4,144,479
2024-02-02	45.400	46.150	45.000	45.500	40.750	6,247,024
2024-02-01	44.800	45.850	44.650	45.000	40.302	4,024,954
2024-01-31	45.500	45.550	44.750	44.750	40.078	5,342,220
2024-01-30	44.600	45.750	43.900	45.500	40.750	7,063,833
2024-01-29	44.050	45.850	43.450	44.600	39.944	9,386,385
2024-01-26	43.800	43.900	43.250	43.750	39.183	2,022,800

← NewerPage 11 of 21 · 1,219 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.