Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.400	44.400	43.250	43.250	38.735	2,641,412
2024-01-24	44.200	44.750	44.000	44.000	39.407	2,492,415
2024-01-23	43.750	45.100	43.750	44.350	39.720	5,314,379
2024-01-22	43.100	43.850	43.100	43.700	39.138	2,875,046
2024-01-19	43.450	43.500	42.650	43.100	38.601	2,968,223
2024-01-18	43.300	43.750	42.500	42.950	38.466	4,047,799
2024-01-17	44.300	44.700	43.250	43.350	38.825	4,707,950
2024-01-16	44.050	44.850	43.750	44.700	40.034	4,126,378
2024-01-15	44.050	44.750	44.000	44.400	39.765	3,149,672
2024-01-12	45.200	45.250	44.200	44.200	39.586	3,363,299
2024-01-11	45.100	45.650	44.650	45.000	40.302	4,263,620
2024-01-10	45.750	46.300	45.200	45.300	40.571	3,102,545
2024-01-09	46.850	46.850	45.750	45.850	41.064	3,298,189
2024-01-08	47.200	47.450	46.350	46.400	41.556	3,253,334
2024-01-05	47.650	47.650	46.750	46.900	42.004	5,018,254
2024-01-04	48.800	49.200	47.000	47.650	42.676	6,158,904
2024-01-03	49.600	49.600	48.150	48.700	43.616	5,693,395
2024-01-02	50.400	51.000	49.700	49.800	44.601	3,888,305
2023-12-29	49.900	50.500	49.250	50.300	45.049	5,128,571
2023-12-28	50.500	50.700	49.500	49.600	44.422	3,874,694
2023-12-27	49.950	51.300	49.700	50.400	45.139	7,036,744
2023-12-26	49.350	50.500	49.100	49.850	44.646	4,932,578
2023-12-25	49.800	49.800	48.600	49.050	43.929	5,426,474
2023-12-22	49.900	51.100	49.000	49.700	44.512	16,149,794
2023-12-21	48.550	49.950	48.250	49.600	44.422	5,969,166
2023-12-20	49.550	49.950	49.100	49.100	43.974	5,484,280
2023-12-19	50.000	50.100	48.250	49.550	44.377	12,172,636
2023-12-18	51.100	51.100	49.250	49.500	44.332	10,787,273
2023-12-15	53.000	53.100	50.900	51.100	45.765	9,923,982
2023-12-14	53.400	53.800	52.200	52.300	46.840	9,423,995
2023-12-13	53.300	54.500	52.700	53.000	47.467	11,981,328
2023-12-12	53.600	54.200	52.500	53.000	47.467	10,039,231
2023-12-11	54.200	54.300	52.800	53.200	47.646	13,310,801
2023-12-08	55.300	55.600	53.800	54.100	48.452	19,081,993
2023-12-07	54.400	56.700	53.300	54.100	48.452	38,790,844
2023-12-06	54.500	58.000	54.200	55.100	49.348	65,130,928
2023-12-05	53.700	54.300	52.000	53.200	47.646	34,164,035
2023-12-04	51.000	55.700	50.500	54.600	48.900	72,382,951
2023-12-01	49.100	52.100	48.350	51.200	45.855	32,565,208
2023-11-30	49.500	50.200	48.650	48.900	43.795	10,884,929
2023-11-29	49.300	49.750	48.650	48.850	43.750	9,301,106
2023-11-28	48.700	49.800	48.150	49.550	44.377	14,358,065
2023-11-27	49.950	50.100	47.950	48.050	43.034	12,749,054
2023-11-24	50.600	51.500	48.850	49.800	44.601	17,036,712
2023-11-23	50.700	51.600	49.500	50.000	44.780	15,567,085
2023-11-22	51.000	51.800	49.200	50.900	45.586	31,144,734
2023-11-21	53.000	53.600	50.400	51.000	45.676	54,478,640
2023-11-20	48.500	51.300	47.100	51.300	45.945	67,186,871
2023-11-17	42.450	46.650	42.400	46.650	41.780	38,149,287
2023-11-16	41.200	42.900	40.500	42.450	38.018	44,174,675
2023-11-15	39.350	39.350	38.600	39.000	34.929	9,070,677
2023-11-14	37.250	39.250	37.050	39.000	34.929	12,807,138
2023-11-13	37.250	37.550	36.600	37.100	33.227	4,377,090
2023-11-10	36.050	36.950	36.050	36.450	32.645	2,462,218
2023-11-09	36.750	36.750	35.650	36.050	32.287	2,877,703
2023-11-08	36.850	36.950	36.450	36.600	32.779	3,072,063
2023-11-07	36.250	37.400	36.250	37.150	33.272	6,591,099
2023-11-06	36.150	36.500	35.950	36.350	32.555	2,272,271
2023-11-03	36.000	36.000	35.250	35.800	32.063	1,705,020
2023-11-02	35.650	35.950	35.600	35.600	31.884	1,659,100

← NewerPage 12 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.