Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.300	27.950	27.300	27.550	24.073	420,000
2022-10-31	26.550	28.150	26.550	27.500	24.029	3,135,062
2022-10-28	27.150	27.450	26.900	27.100	23.680	373,060
2022-10-27	27.000	27.450	27.000	27.300	23.855	526,392
2022-10-26	27.050	27.300	26.750	26.900	23.505	528,000
2022-10-25	27.000	27.300	26.800	27.100	23.680	550,022
2022-10-24	27.150	27.300	26.900	26.900	23.505	583,938
2022-10-21	28.250	28.250	26.700	26.750	23.374	1,443,406
2022-10-20	27.700	28.450	26.850	28.450	24.859	1,202,322
2022-10-19	27.850	28.150	27.400	27.450	23.986	380,138
2022-10-18	27.500	28.100	27.450	27.950	24.423	632,000
2022-10-17	26.500	27.450	26.200	27.450	23.986	587,406
2022-10-14	26.700	27.350	26.700	26.950	23.549	807,639
2022-10-13	27.500	27.500	26.000	26.100	22.806	1,133,555
2022-10-12	27.800	27.800	27.050	27.600	24.117	775,000
2022-10-11	28.400	28.450	27.650	27.700	24.204	1,278,000
2022-10-07	29.000	29.350	29.000	29.000	25.340	466,057
2022-10-06	29.600	29.750	29.150	29.150	25.471	1,102,306
2022-10-05	29.200	29.750	29.200	29.350	25.646	1,256,100
2022-10-04	29.100	29.350	28.700	28.900	25.253	1,015,080
2022-10-03	28.200	29.000	27.900	28.700	25.078	851,000
2022-09-30	27.500	28.200	27.100	28.200	24.641	539,010
2022-09-29	28.100	28.450	27.550	27.650	24.160	736,000
2022-09-28	28.250	29.050	27.800	27.800	24.291	1,341,500
2022-09-27	27.300	28.250	27.100	28.050	24.510	556,100
2022-09-26	28.450	28.450	27.150	27.300	23.855	1,321,000
2022-09-23	29.050	29.200	28.350	28.600	24.991	369,200
2022-09-22	29.000	29.000	28.250	28.900	25.253	473,000
2022-09-21	29.100	29.300	28.900	29.050	25.384	411,000
2022-09-20	29.100	29.500	29.000	29.200	25.515	633,303
2022-09-19	29.500	29.600	28.850	28.950	25.296	694,252
2022-09-16	29.850	29.850	29.500	29.500	25.777	654,020
2022-09-15	30.000	30.500	29.950	29.950	26.170	442,014
2022-09-14	29.600	30.100	29.450	30.000	26.214	384,505
2022-09-13	30.400	30.550	30.150	30.300	26.476	448,403
2022-09-12	29.950	30.500	29.800	30.250	26.432	663,165
2022-09-08	29.100	29.900	29.050	29.750	25.995	564,910
2022-09-07	29.050	29.150	28.850	28.950	25.296	424,000
2022-09-06	29.750	29.800	29.100	29.150	25.471	600,120
2022-09-05	30.400	30.400	29.600	29.600	25.864	792,215
2022-09-02	30.800	30.900	30.100	30.200	26.389	836,064
2022-09-01	31.050	31.300	30.500	30.550	26.694	1,605,224
2022-08-31	30.800	31.600	30.500	31.300	27.350	2,273,304
2022-08-30	29.950	32.000	29.850	30.350	26.520	3,827,646
2022-08-29	29.800	29.950	29.450	29.550	25.821	880,066
2022-08-26	30.400	30.900	30.400	30.600	26.738	1,325,302
2022-08-25	30.000	30.250	29.900	30.150	26.345	375,009
2022-08-24	29.900	30.350	29.850	29.850	26.083	492,180
2022-08-23	29.850	29.950	29.500	29.850	26.083	455,118
2022-08-22	30.150	30.350	29.950	30.100	26.301	202,000
2022-08-19	29.900	30.400	29.900	30.400	26.563	730,000
2022-08-18	29.850	30.000	29.500	29.900	26.126	441,201
2022-08-17	30.450	30.450	29.800	29.850	26.083	715,190
2022-08-16	29.850	30.300	29.800	30.300	26.476	846,365
2022-08-15	29.500	29.950	29.500	29.850	26.083	1,012,007
2022-08-12	29.000	29.450	28.900	29.300	25.602	635,189
2022-08-11	30.100	30.100	28.650	29.000	25.340	1,722,060
2022-08-10	29.100	29.650	29.100	29.450	25.733	907,462
2022-08-09	28.700	29.200	28.600	29.200	25.515	606,161
2022-08-08	28.650	28.800	28.200	28.700	25.078	374,000

← NewerPage 17 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.