Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	28.600	28.900	28.450	28.650	25.034	449,986
2022-08-04	28.650	28.700	27.800	28.150	24.597	501,030
2022-08-03	28.300	28.800	28.300	28.500	24.903	654,000
2022-08-02	28.250	28.500	28.000	28.500	24.903	483,100
2022-08-01	28.500	28.700	28.300	28.650	25.034	289,200
2022-07-29	27.900	28.500	27.900	28.400	24.816	445,074
2022-07-28	28.400	28.400	27.800	27.900	24.379	365,001
2022-07-27	27.850	28.200	27.700	28.050	24.510	379,771
2022-07-26	28.600	28.600	27.900	28.000	24.466	444,050
2022-07-25	28.600	28.950	28.500	28.850	24.772	673,153
2022-07-22	28.950	29.000	28.550	28.800	24.729	590,103
2022-07-21	28.450	28.850	28.450	28.800	24.729	524,050
2022-07-20	28.800	28.900	28.450	28.450	24.429	936,020
2022-07-19	27.700	28.700	27.700	28.400	24.386	1,337,214
2022-07-18	27.950	28.100	27.550	27.700	23.785	1,155,100
2022-07-15	27.050	28.300	26.850	27.550	23.656	2,180,000
2022-07-14	26.200	27.100	25.700	26.800	23.012	2,043,818
2022-07-13	26.650	27.100	26.450	26.550	22.797	959,200
2022-07-12	27.500	27.650	26.100	26.200	22.497	2,043,100
2022-07-11	28.800	28.800	27.800	27.800	23.870	1,221,350
2022-07-08	28.350	28.800	28.150	28.400	24.386	823,063
2022-07-07	27.350	28.000	26.900	27.900	23.956	803,001
2022-07-06	28.400	28.400	27.200	27.350	23.484	681,163
2022-07-05	28.500	28.850	27.550	28.000	24.042	1,542,131
2022-07-04	28.000	28.150	27.150	27.550	23.656	924,300
2022-07-01	29.750	29.750	27.550	27.600	23.699	2,273,050
2022-06-30	30.300	30.300	29.100	29.250	25.116	939,651
2022-06-29	29.500	30.200	29.150	29.850	25.631	807,020
2022-06-28	30.050	30.100	29.450	29.550	25.373	665,307
2022-06-27	30.500	30.700	30.100	30.150	25.888	1,022,000
2022-06-24	29.800	30.300	29.600	30.000	25.760	785,125
2022-06-23	29.050	29.800	28.850	29.200	25.073	782,808
2022-06-22	29.650	29.650	28.700	29.100	24.987	767,599
2022-06-21	28.400	29.700	28.350	29.650	25.459	1,063,094
2022-06-20	29.600	29.600	28.300	28.350	24.343	1,588,367
2022-06-17	30.000	30.250	29.500	29.600	25.416	1,700,015
2022-06-16	32.850	32.850	30.700	30.700	26.361	2,305,404
2022-06-15	31.700	32.800	31.650	32.500	27.906	2,341,530
2022-06-14	31.700	31.750	31.000	31.650	27.176	1,485,000
2022-06-13	32.050	32.250	31.650	31.800	27.305	1,183,064
2022-06-10	31.450	32.500	31.350	32.400	27.820	1,394,790
2022-06-09	31.400	31.700	31.200	31.700	27.219	668,468
2022-06-08	31.300	31.900	31.200	31.400	26.962	945,248
2022-06-07	30.900	31.200	30.800	31.000	26.618	562,001
2022-06-06	31.000	31.100	30.700	30.850	26.489	611,132
2022-06-02	31.100	31.300	30.950	31.050	26.661	902,786
2022-06-01	31.650	31.900	31.500	31.500	27.047	779,004
2022-05-31	31.800	31.800	31.400	31.550	27.090	443,200
2022-05-30	31.800	31.950	31.550	31.600	27.133	707,050
2022-05-27	31.300	31.600	31.150	31.300	26.876	440,343
2022-05-26	31.600	31.750	31.150	31.200	26.790	705,835
2022-05-25	31.200	31.600	31.000	31.450	27.005	972,010
2022-05-24	31.000	31.400	30.700	31.050	26.661	1,117,010
2022-05-23	31.200	31.350	30.750	30.850	26.489	694,067
2022-05-20	30.900	31.250	30.650	31.000	26.618	2,325,217
2022-05-19	29.750	30.500	29.700	30.400	26.103	883,200
2022-05-18	29.950	30.450	29.950	30.350	26.060	804,100
2022-05-17	29.350	30.100	29.350	29.950	25.717	996,825
2022-05-16	28.950	29.600	28.850	29.300	25.158	954,015
2022-05-13	28.100	28.850	28.100	28.750	24.686	1,522,001

← NewerPage 18 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.