Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	29.900	29.900	28.000	28.000	24.042	3,645,865
2022-05-11	30.500	30.500	29.750	29.800	25.588	859,200
2022-05-10	29.550	30.750	29.100	30.650	26.318	1,049,891
2022-05-09	30.200	30.200	29.800	30.000	25.760	725,201
2022-05-06	30.150	30.500	29.850	30.450	26.146	559,001
2022-05-05	30.750	31.250	30.600	30.800	26.446	605,436
2022-05-04	30.800	30.800	30.250	30.400	26.103	433,264
2022-05-03	30.000	30.600	29.850	30.550	26.232	529,200
2022-04-29	30.000	30.650	29.950	30.250	25.974	988,668
2022-04-28	29.550	30.100	29.050	29.800	25.588	1,095,007
2022-04-27	29.350	29.950	28.500	29.550	25.373	2,384,100
2022-04-26	30.400	30.600	30.000	30.000	25.760	878,000
2022-04-25	30.100	30.650	30.000	30.050	25.802	1,827,394
2022-04-22	31.550	31.900	31.400	31.500	27.047	740,079
2022-04-21	31.500	31.900	31.450	31.800	27.305	833,126
2022-04-20	31.150	31.850	31.150	31.500	27.047	1,039,500
2022-04-19	31.000	31.350	30.900	30.950	26.575	602,469
2022-04-18	30.750	31.200	30.300	30.850	26.489	951,001
2022-04-15	31.400	31.400	30.750	30.800	26.446	1,223,300
2022-04-14	32.150	32.150	31.500	31.500	27.047	1,033,003
2022-04-13	31.650	32.150	31.450	31.950	27.434	1,174,241
2022-04-12	31.000	31.750	30.500	31.550	27.090	1,709,122
2022-04-11	32.250	32.500	31.200	31.350	26.919	2,252,277
2022-04-08	32.150	32.650	32.150	32.300	27.734	1,041,419
2022-04-07	32.650	33.000	32.000	32.050	27.520	1,684,337
2022-04-06	32.600	33.200	32.550	32.850	28.207	1,097,055
2022-04-01	33.150	33.150	32.600	33.100	28.421	994,122
2022-03-31	33.900	33.900	33.200	33.250	28.550	2,296,704
2022-03-30	33.550	34.150	33.450	33.800	29.022	2,512,455
2022-03-29	33.800	34.350	33.350	33.400	28.679	1,813,061
2022-03-28	34.100	34.100	33.100	33.550	28.808	1,181,271
2022-03-25	34.200	34.250	33.700	33.850	29.065	1,417,869
2022-03-24	33.600	34.000	33.400	33.750	28.979	1,133,052
2022-03-23	34.000	34.050	33.350	33.800	29.022	1,880,835
2022-03-22	33.200	33.500	32.850	33.450	28.722	1,485,007
2022-03-21	32.900	33.300	32.850	33.100	28.421	1,520,959
2022-03-18	32.950	32.950	32.400	32.650	28.035	1,959,460
2022-03-17	32.900	33.100	32.400	32.850	28.207	3,174,100
2022-03-16	33.450	33.550	32.050	32.250	27.691	4,474,200
2022-03-15	34.650	34.650	33.000	33.000	28.335	3,949,253
2022-03-14	34.550	35.200	34.300	34.650	29.752	1,249,674
2022-03-11	34.800	34.900	34.200	34.450	29.580	1,213,000
2022-03-10	35.150	35.350	34.750	34.800	29.881	2,279,100
2022-03-09	33.650	34.400	33.500	34.200	29.366	2,354,833
2022-03-08	33.600	34.500	32.850	33.000	28.335	5,137,131
2022-03-07	36.400	36.400	34.000	34.300	29.452	7,547,797
2022-03-04	37.000	37.800	36.600	37.000	31.770	7,044,071
2022-03-03	38.000	38.250	37.100	37.300	32.028	4,846,254
2022-03-02	37.300	37.750	37.100	37.700	32.371	4,007,265
2022-03-01	36.650	38.000	36.500	38.000	32.629	7,450,748
2022-02-25	36.650	36.800	36.000	36.050	30.954	2,262,004
2022-02-24	37.100	37.450	35.850	35.950	30.868	4,968,907
2022-02-23	37.300	37.850	37.000	37.350	32.071	4,598,976
2022-02-22	37.150	37.450	36.150	37.000	31.770	4,639,843
2022-02-21	36.650	37.450	36.400	37.250	31.985	3,006,444
2022-02-18	36.600	36.800	36.200	36.800	31.598	2,941,554
2022-02-17	36.850	37.600	36.400	36.950	31.727	6,619,090
2022-02-16	35.950	36.750	35.750	36.600	31.427	5,308,479
2022-02-15	35.900	35.900	35.050	35.150	30.182	2,810,301
2022-02-14	34.850	35.950	34.500	35.850	30.783	3,450,267

← NewerPage 19 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.