Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	31.900	32.000	31.300	31.600	27.612	471,066
2023-05-08	31.800	32.100	31.650	31.900	27.874	385,504
2023-05-05	31.700	31.800	31.550	31.650	27.656	218,459
2023-05-04	31.800	31.850	31.500	31.650	27.656	460,450
2023-05-03	32.000	32.000	31.700	31.800	27.787	262,071
2023-05-02	32.150	32.350	32.000	32.100	28.049	431,002
2023-04-28	32.000	32.350	32.000	32.150	28.092	791,000
2023-04-27	31.400	32.050	31.250	31.850	27.830	511,423
2023-04-26	31.350	31.750	31.050	31.400	27.437	567,373
2023-04-25	32.100	32.200	31.100	31.300	27.350	1,063,354
2023-04-24	31.550	32.250	31.350	32.100	28.049	1,107,143
2023-04-21	32.000	32.150	31.250	31.550	27.568	1,526,353
2023-04-20	32.650	32.850	32.000	32.250	28.180	1,008,379
2023-04-19	32.500	33.000	32.500	32.800	28.660	871,674
2023-04-18	32.500	32.800	32.500	32.600	28.486	776,027
2023-04-17	32.800	32.950	32.450	32.550	28.442	1,123,391
2023-04-14	32.600	33.200	32.450	32.850	28.704	1,923,255
2023-04-13	33.050	33.300	32.650	32.750	28.617	1,581,749
2023-04-12	33.300	33.500	33.050	33.150	28.966	1,520,000
2023-04-11	32.300	33.200	32.300	33.050	28.879	1,576,997
2023-04-10	32.650	32.700	32.100	32.300	28.224	1,189,753
2023-04-07	33.150	33.300	32.300	32.650	28.529	1,516,125
2023-04-06	32.650	33.300	32.550	33.100	28.923	2,692,124
2023-03-31	32.650	32.750	32.300	32.500	28.398	1,289,631
2023-03-30	32.200	32.900	32.200	32.650	28.529	2,585,752
2023-03-29	31.700	32.200	31.600	32.000	27.961	2,018,661
2023-03-28	31.700	31.750	31.100	31.400	27.437	828,011
2023-03-27	31.750	31.750	31.350	31.650	27.656	1,169,016
2023-03-24	31.050	31.700	31.050	31.350	27.393	1,981,500
2023-03-23	30.750	31.100	30.600	31.000	27.088	2,348,496
2023-03-22	30.250	30.700	30.200	30.650	26.782	2,457,075
2023-03-21	30.000	30.300	30.000	30.200	26.389	834,354
2023-03-20	29.650	29.950	29.500	29.950	26.170	453,001
2023-03-17	29.800	30.000	29.450	29.600	25.864	664,051
2023-03-16	29.100	29.950	29.100	29.600	25.864	1,011,460
2023-03-15	29.500	29.500	29.150	29.250	25.558	730,001
2023-03-14	29.000	29.550	28.900	29.150	25.471	583,001
2023-03-13	29.300	29.300	28.700	29.050	25.384	989,247
2023-03-10	29.750	29.750	29.400	29.550	25.821	877,027
2023-03-09	30.500	30.550	29.950	30.000	26.214	720,327
2023-03-08	30.000	30.400	29.900	30.400	26.563	1,057,514
2023-03-07	29.650	30.250	29.650	30.150	26.345	1,037,669
2023-03-06	29.650	29.950	29.650	29.650	25.908	898,326
2023-03-03	29.500	29.600	29.300	29.600	25.864	396,287
2023-03-02	29.300	29.500	29.200	29.350	25.646	545,862
2023-03-01	29.450	29.450	29.100	29.300	25.602	628,102
2023-02-24	30.000	30.000	29.400	29.500	25.777	1,525,100
2023-02-23	29.950	30.100	29.900	30.000	26.214	438,333
2023-02-22	30.100	30.100	29.800	29.950	26.170	856,797
2023-02-21	30.350	30.550	30.300	30.500	26.651	478,064
2023-02-20	30.050	30.550	30.050	30.350	26.520	1,219,680
2023-02-17	29.850	30.000	29.800	29.950	26.170	319,200
2023-02-16	29.800	30.050	29.800	30.000	26.214	427,892
2023-02-15	29.900	30.000	29.700	29.850	26.083	488,000
2023-02-14	30.050	30.050	29.850	29.850	26.083	355,128
2023-02-13	30.250	30.250	29.700	29.950	26.170	470,002
2023-02-10	30.100	30.150	29.900	30.000	26.214	657,766
2023-02-09	30.050	30.250	30.000	30.150	26.345	745,001
2023-02-08	30.100	30.300	30.000	30.150	26.345	890,146
2023-02-07	30.200	30.400	30.000	30.150	26.345	901,207

← NewerPage 15 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.