Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.950	35.250	34.800	35.200	31.525	1,315,464
2023-10-31	35.700	36.050	34.650	34.750	31.122	2,622,448
2023-10-30	35.650	36.200	35.450	35.600	31.884	1,676,877
2023-10-27	36.050	36.900	35.650	35.850	32.107	2,668,994
2023-10-26	35.350	37.050	35.300	35.850	32.107	4,906,350
2023-10-25	35.750	36.850	35.750	36.050	32.287	3,991,408
2023-10-24	34.750	35.750	34.700	35.650	31.928	3,019,529
2023-10-23	34.650	35.450	34.400	34.600	30.988	2,413,765
2023-10-20	34.950	35.150	34.350	34.700	31.078	3,950,962
2023-10-19	35.800	35.850	35.150	35.200	31.525	3,659,242
2023-10-18	36.900	37.050	35.400	35.750	32.018	8,014,101
2023-10-17	38.300	38.450	36.700	36.950	33.093	7,763,315
2023-10-16	39.000	39.000	37.700	38.000	34.033	5,268,615
2023-10-13	39.800	40.450	38.550	38.650	34.615	7,830,676
2023-10-12	40.050	40.500	39.700	39.800	35.645	3,711,844
2023-10-11	41.250	41.500	39.700	39.700	35.556	6,691,770
2023-10-06	40.550	40.850	40.150	40.200	36.003	4,025,678
2023-10-05	41.000	42.000	40.100	40.350	36.138	8,373,006
2023-10-04	40.600	41.000	40.300	40.600	36.362	4,431,460
2023-10-03	42.100	42.500	40.900	41.250	36.944	11,316,592
2023-10-02	39.800	42.800	39.800	42.500	38.063	24,531,597
2023-09-28	39.450	39.800	39.100	39.250	35.153	5,450,449
2023-09-27	39.900	39.900	38.550	39.250	35.153	10,529,945
2023-09-26	40.400	41.000	39.850	39.950	35.779	12,195,099
2023-09-25	39.200	40.500	39.200	40.400	36.182	15,664,979
2023-09-22	38.500	39.350	38.300	38.900	34.839	3,867,451
2023-09-21	38.700	39.300	38.200	38.800	34.750	5,424,470
2023-09-20	39.100	39.800	38.450	38.750	34.705	7,402,056
2023-09-19	39.550	40.350	38.800	38.950	34.884	12,417,924
2023-09-18	38.700	40.200	38.600	39.500	35.376	13,241,536
2023-09-15	39.500	39.500	38.600	38.700	34.660	5,539,738
2023-09-14	38.400	39.450	37.950	39.000	34.929	9,765,122
2023-09-13	38.650	40.800	38.000	38.100	34.123	27,471,318
2023-09-12	38.250	38.650	37.300	38.450	34.436	11,036,523
2023-09-11	39.400	39.400	36.700	37.650	33.720	11,385,617
2023-09-08	38.900	39.600	38.800	39.100	35.018	5,191,725
2023-09-07	39.650	39.650	38.600	39.150	35.063	6,088,888
2023-09-06	38.700	39.700	38.700	39.650	35.511	8,068,599
2023-09-05	38.200	39.200	38.000	38.750	34.705	6,376,940
2023-09-04	38.100	38.850	37.700	38.200	34.212	6,428,431
2023-09-01	39.050	39.500	37.850	37.900	33.943	11,129,689
2023-08-31	40.000	40.150	38.700	39.300	35.197	16,876,827
2023-08-30	38.300	39.950	37.800	39.250	35.153	27,726,251
2023-08-29	37.150	37.800	36.500	37.400	33.496	7,123,599
2023-08-28	38.300	38.500	36.800	37.100	33.227	10,192,754
2023-08-25	36.300	38.150	36.250	37.950	33.988	13,758,267
2023-08-24	38.000	38.150	36.500	36.600	32.779	12,395,045
2023-08-23	36.500	37.500	36.000	37.350	33.451	18,258,868
2023-08-22	35.450	36.300	35.400	36.250	32.466	10,165,162
2023-08-21	35.000	35.150	34.200	35.000	31.346	5,590,302
2023-08-18	35.750	36.250	34.600	34.700	31.078	9,667,100
2023-08-17	34.500	35.700	33.300	35.700	31.973	11,054,290
2023-08-16	33.900	34.450	33.200	34.400	30.809	5,991,135
2023-08-15	34.750	34.900	33.850	34.300	30.719	6,467,502
2023-08-14	34.600	34.800	33.600	34.300	30.719	6,022,600
2023-08-11	33.200	34.750	33.000	34.500	30.898	8,878,833
2023-08-10	33.600	33.600	32.300	32.700	29.286	2,527,677
2023-08-09	33.700	33.800	33.350	33.600	30.092	1,583,361
2023-08-08	34.200	34.200	33.300	33.700	30.182	1,833,240
2023-08-07	33.900	34.000	33.250	33.950	30.406	1,761,406

← NewerPage 13 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.