Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.500	30.700	30.100	30.150	26.345	1,186,965
2023-02-03	30.350	30.600	30.150	30.500	26.651	983,536
2023-02-02	30.050	30.350	30.050	30.300	26.476	896,100
2023-02-01	29.950	30.100	29.700	30.000	26.214	629,000
2023-01-31	29.600	29.950	29.450	29.850	26.083	596,110
2023-01-30	29.550	29.850	29.250	29.550	25.821	898,636
2023-01-17	29.100	29.200	28.900	29.200	25.515	345,014
2023-01-16	29.000	29.100	28.750	29.000	25.340	174,000
2023-01-13	29.100	29.250	28.900	29.000	25.340	193,049
2023-01-12	29.450	29.450	29.000	29.100	25.427	266,052
2023-01-11	29.500	29.550	29.100	29.350	25.646	164,132
2023-01-10	29.350	29.500	29.250	29.450	25.733	262,101
2023-01-09	29.500	29.500	29.100	29.200	25.515	392,892
2023-01-06	28.700	29.300	28.700	29.000	25.340	399,537
2023-01-05	28.950	29.000	28.850	28.850	25.209	216,000
2023-01-04	28.950	28.950	28.700	28.750	25.122	183,000
2023-01-03	28.400	28.950	28.400	28.850	25.209	168,789
2022-12-30	28.800	28.850	28.750	28.750	25.122	135,128
2022-12-29	28.550	28.750	28.350	28.750	25.122	270,322
2022-12-28	29.050	29.100	28.700	28.750	25.122	366,111
2022-12-27	29.050	29.300	28.950	29.300	25.602	330,186
2022-12-26	28.950	29.150	28.900	28.900	25.253	274,070
2022-12-23	28.850	29.100	28.300	28.950	25.296	443,428
2022-12-22	29.000	29.400	29.000	29.050	25.384	394,331
2022-12-21	29.000	29.200	28.750	28.800	25.165	495,000
2022-12-20	29.500	29.700	28.900	29.000	25.340	1,048,100
2022-12-19	29.600	30.000	29.500	29.650	25.908	403,301
2022-12-16	30.100	30.250	29.800	29.850	26.083	1,179,500
2022-12-15	30.600	30.800	30.550	30.650	26.782	389,001
2022-12-14	30.600	30.950	30.500	30.850	26.957	448,001
2022-12-13	30.650	30.900	30.400	30.500	26.651	293,112
2022-12-12	30.800	30.800	30.200	30.550	26.694	442,000
2022-12-09	31.100	31.100	30.700	30.950	27.044	455,536
2022-12-08	30.900	31.300	30.700	30.900	27.000	698,185
2022-12-07	31.400	31.750	30.700	30.900	27.000	1,269,764
2022-12-06	32.200	32.250	31.500	31.600	27.612	1,145,068
2022-12-05	32.600	33.000	32.350	32.450	28.355	1,136,000
2022-12-02	32.450	32.800	32.150	32.600	28.486	1,020,487
2022-12-01	32.250	32.800	32.050	32.600	28.486	2,311,165
2022-11-30	32.000	32.100	31.600	31.850	27.830	907,539
2022-11-29	31.600	32.000	31.050	31.800	27.787	1,086,319
2022-11-28	30.750	31.650	30.650	31.600	27.612	1,202,260
2022-11-25	31.950	32.100	30.700	30.750	26.869	2,337,260
2022-11-24	31.850	32.200	31.750	31.950	27.918	1,564,892
2022-11-23	31.700	31.850	31.550	31.700	27.699	750,113
2022-11-22	31.650	32.150	31.500	31.700	27.699	933,033
2022-11-21	32.200	32.200	31.300	31.650	27.656	1,309,210
2022-11-18	31.450	31.950	31.200	31.900	27.874	2,126,434
2022-11-17	31.200	31.500	30.900	31.150	27.219	1,098,787
2022-11-16	31.350	31.400	30.600	30.850	26.957	1,332,865
2022-11-15	31.050	31.300	30.250	31.100	27.175	2,427,080
2022-11-14	29.650	31.000	29.450	30.950	27.044	5,665,461
2022-11-11	28.950	29.200	28.400	28.800	25.165	1,832,490
2022-11-10	28.000	28.150	27.750	28.050	24.510	359,100
2022-11-09	28.050	28.250	28.000	28.000	24.466	356,500
2022-11-08	28.200	28.450	27.800	27.900	24.379	462,073
2022-11-07	27.900	28.450	27.900	28.150	24.597	1,846,036
2022-11-04	27.650	27.900	27.500	27.750	24.248	422,730
2022-11-03	27.500	27.900	27.500	27.650	24.160	371,300
2022-11-02	27.550	27.950	27.450	27.700	24.204	396,254

← NewerPage 16 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.