Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	33.300	33.700	33.000	33.600	30.092	1,097,016
2023-08-02	33.700	34.200	33.200	33.400	29.913	1,874,139
2023-08-01	34.100	34.550	33.250	33.700	30.182	2,465,896
2023-07-31	34.650	35.100	34.000	34.100	30.540	2,879,999
2023-07-28	35.100	35.150	34.200	34.650	31.033	3,466,235
2023-07-27	35.700	36.000	34.850	35.300	31.615	4,502,597
2023-07-26	35.750	36.650	34.450	34.500	30.898	5,693,422
2023-07-25	34.300	35.650	34.200	35.200	31.525	4,067,302
2023-07-24	35.500	35.600	34.550	34.900	30.495	2,529,391
2023-07-21	35.150	35.500	34.400	35.300	30.845	2,034,827
2023-07-20	35.000	36.100	34.900	35.200	30.758	1,948,080
2023-07-19	36.250	36.350	34.200	34.900	30.495	3,710,085
2023-07-18	36.400	36.700	35.300	36.200	31.631	4,999,260
2023-07-17	35.200	37.000	35.200	36.350	31.762	9,564,227
2023-07-14	33.300	35.750	33.100	35.000	30.583	7,067,228
2023-07-13	32.350	33.600	32.350	32.900	28.748	2,400,500
2023-07-12	32.050	32.750	32.050	32.200	28.136	596,286
2023-07-11	32.800	32.850	32.000	32.150	28.092	2,298,670
2023-07-10	33.750	34.100	33.400	33.600	29.359	1,362,253
2023-07-07	34.000	34.050	33.100	33.750	29.491	2,141,711
2023-07-06	32.650	34.900	32.600	34.050	29.753	5,583,355
2023-07-05	32.300	33.000	32.050	32.900	28.748	2,165,893
2023-07-04	32.100	32.350	32.050	32.050	28.005	666,628
2023-07-03	31.500	32.100	31.500	31.950	27.918	734,493
2023-06-30	31.550	31.550	31.100	31.400	27.437	516,002
2023-06-29	31.450	31.650	31.300	31.550	27.568	474,010
2023-06-28	31.350	31.500	31.250	31.250	27.306	428,000
2023-06-27	31.900	31.900	31.250	31.250	27.306	1,102,170
2023-06-26	32.500	32.500	31.850	31.900	27.874	879,528
2023-06-21	31.850	32.600	31.850	32.500	28.398	898,754
2023-06-20	32.100	32.100	31.800	31.850	27.830	498,001
2023-06-19	32.100	32.150	31.850	31.900	27.874	602,020
2023-06-16	32.300	32.350	31.950	32.050	28.005	458,000
2023-06-15	32.000	32.400	31.800	32.350	28.267	917,500
2023-06-14	32.600	32.650	32.000	32.000	27.961	672,029
2023-06-13	32.000	32.750	32.000	32.450	28.355	1,007,166
2023-06-12	32.350	32.350	31.800	31.800	27.787	598,898
2023-06-09	32.100	32.450	32.000	32.350	28.267	380,132
2023-06-08	32.650	32.650	32.000	32.050	28.005	756,276
2023-06-07	32.650	33.000	32.450	32.700	28.573	1,031,224
2023-06-06	32.700	33.000	32.500	32.500	28.398	1,617,517
2023-06-05	32.100	32.800	32.050	32.600	28.486	1,782,431
2023-06-02	31.800	32.350	31.800	31.850	27.830	1,244,431
2023-06-01	31.600	31.750	31.500	31.650	27.656	333,675
2023-05-31	31.300	31.650	31.300	31.600	27.612	721,491
2023-05-30	31.600	31.600	31.300	31.550	27.568	490,000
2023-05-29	31.050	31.500	31.050	31.450	27.481	674,082
2023-05-26	30.950	31.100	30.700	30.800	26.913	632,112
2023-05-25	30.800	31.100	30.650	30.900	27.000	428,500
2023-05-24	30.950	31.000	30.700	30.850	26.957	367,400
2023-05-23	30.900	31.000	30.750	31.000	27.088	283,955
2023-05-22	30.900	31.150	30.700	30.900	27.000	430,431
2023-05-19	30.600	31.100	30.600	30.900	27.000	728,311
2023-05-18	30.150	30.850	30.150	30.550	26.694	955,200
2023-05-17	30.200	30.400	30.100	30.100	26.301	1,127,150
2023-05-16	30.200	30.550	30.000	30.200	26.389	750,251
2023-05-15	30.150	30.300	29.950	30.000	26.214	739,001
2023-05-12	29.900	30.250	29.750	30.200	26.389	673,420
2023-05-11	31.150	31.200	29.850	29.900	26.126	2,085,013
2023-05-10	31.500	31.500	31.050	31.150	27.219	454,001

← NewerPage 14 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.