Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.250	42.700	41.850	42.550	42.550	3,610,220
2026-07-20	43.600	43.700	40.250	42.550	41.550	5,488,999
2026-07-17	45.000	45.450	43.200	43.400	42.380	6,675,683
2026-07-16	47.800	48.150	46.500	46.600	45.504	3,609,700
2026-07-15	47.900	48.350	47.200	47.700	46.579	4,903,109
2026-07-14	49.000	49.250	45.400	47.200	46.090	7,160,410
2026-07-13	50.800	50.900	48.200	49.050	47.897	7,001,720
2026-07-10	50.700	50.700	50.700	50.700	49.508	0
2026-07-09	51.500	52.200	50.600	50.700	49.508	2,619,251
2026-07-08	50.900	51.300	50.000	51.200	49.996	3,224,743
2026-07-07	53.300	53.400	50.300	50.900	49.703	5,371,328
2026-07-06	53.700	54.200	52.200	53.100	51.852	4,348,522
2026-07-03	52.300	53.500	51.900	53.100	51.852	3,223,275
2026-07-02	51.500	53.000	51.200	52.900	51.656	3,194,674
2026-07-01	55.000	55.000	52.100	52.100	50.875	5,331,051
2026-06-30	53.900	54.700	53.200	54.200	52.926	3,928,430
2026-06-29	51.800	54.000	51.200	52.800	51.559	5,513,150
2026-06-26	54.000	55.300	51.600	51.700	50.485	7,956,993
2026-06-25	56.400	56.400	55.000	55.000	53.707	4,636,053
2026-06-24	55.300	57.400	55.100	55.900	54.586	6,142,950
2026-06-23	58.800	58.800	55.800	56.100	54.781	9,328,112
2026-06-22	58.400	59.100	57.600	58.700	57.320	9,040,983
2026-06-18	58.200	58.800	57.200	57.900	56.539	9,269,740
2026-06-17	57.000	58.500	56.100	58.000	56.636	10,098,893
2026-06-16	60.900	62.800	57.100	57.100	55.758	23,030,675
2026-06-15	63.900	64.000	60.300	60.300	58.882	26,927,804
2026-06-12	62.800	64.400	61.400	61.600	60.152	44,114,733
2026-06-11	54.300	58.700	54.200	58.700	57.320	28,068,212
2026-06-10	54.800	56.700	53.300	53.400	52.145	11,796,848
2026-06-09	52.300	55.600	52.200	54.800	53.512	11,997,089
2026-06-08	49.900	53.000	49.900	52.700	51.461	11,257,492
2026-06-05	55.900	57.300	53.800	55.400	54.098	13,488,650
2026-06-04	59.000	59.500	56.000	56.400	55.074	16,280,896
2026-06-03	60.400	61.200	59.300	59.300	57.906	11,995,658
2026-06-02	60.500	61.800	58.700	60.100	58.687	16,441,979
2026-06-01	63.000	63.000	60.000	60.200	58.785	37,567,017
2026-05-29	62.500	65.300	61.400	65.300	63.765	23,152,452
2026-05-28	62.600	66.100	60.300	61.700	60.249	22,955,877
2026-05-27	65.800	65.900	61.800	62.600	61.128	29,053,619
2026-05-26	67.500	67.500	64.500	65.100	63.570	22,558,919
2026-05-25	68.000	71.000	66.500	67.000	65.425	53,210,998
2026-05-22	64.800	67.100	63.100	65.200	63.667	68,241,531
2026-05-21	59.800	65.000	59.200	65.000	63.472	50,516,225
2026-05-20	64.500	64.900	58.200	59.100	57.711	90,489,275
2026-05-19	61.300	63.400	61.000	63.400	61.909	40,551,186
2026-05-18	52.200	57.700	51.600	57.700	56.343	32,236,345
2026-05-15	56.000	56.500	51.700	52.500	51.266	27,295,237
2026-05-14	51.600	56.100	51.500	53.900	52.633	34,849,904
2026-05-13	51.000	52.200	50.400	51.300	50.094	8,030,754
2026-05-12	52.900	53.800	51.500	51.600	50.387	9,777,409
2026-05-11	51.000	54.500	50.900	52.700	51.461	18,069,650
2026-05-08	52.700	54.000	50.300	51.800	50.582	12,956,827
2026-05-07	52.300	54.800	51.300	52.700	51.461	18,009,868
2026-05-06	52.800	52.900	50.200	51.800	50.582	14,420,787
2026-05-05	51.400	52.600	51.300	52.000	50.777	8,240,893
2026-05-04	51.900	53.300	50.900	51.400	50.192	14,936,055
2026-04-30	50.500	52.800	50.400	51.200	49.996	11,523,525
2026-04-29	52.500	52.800	50.800	50.800	49.606	11,123,588
2026-04-28	52.900	53.900	52.000	52.900	51.656	13,036,995
2026-04-27	53.900	54.500	50.700	53.800	52.535	26,902,825

← NewerPage 2 of 5 · 242 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.