Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	34.850	35.950	34.500	35.850	30.783	3,450,267
2022-02-11	35.500	35.900	35.350	35.350	30.353	2,386,409
2022-02-10	36.750	36.900	35.800	35.850	30.783	2,713,200
2022-02-09	36.650	36.750	36.050	36.650	31.470	3,066,660
2022-02-08	35.800	36.500	35.700	36.250	31.126	2,679,190
2022-02-07	35.000	35.500	34.600	35.400	30.396	1,780,350
2022-01-26	34.450	34.850	34.050	34.300	29.452	2,697,273
2022-01-25	35.000	35.050	34.050	34.050	29.237	2,844,030
2022-01-24	35.000	35.100	33.900	35.050	30.096	3,602,937
2022-01-21	36.000	36.350	35.050	35.150	30.182	5,399,485
2022-01-20	36.800	36.900	36.250	36.500	31.341	3,358,821
2022-01-19	36.900	37.400	36.650	36.800	31.598	3,774,691
2022-01-18	37.900	38.500	37.300	37.450	32.156	5,871,545
2022-01-17	36.750	38.000	36.400	38.000	32.629	6,247,977
2022-01-14	37.700	37.800	36.400	36.700	31.512	8,443,313
2022-01-13	38.050	38.950	37.700	38.250	32.843	19,823,394
2022-01-12	36.800	37.450	36.300	37.100	31.856	7,760,302
2022-01-11	37.600	37.650	36.150	36.300	31.169	9,621,022
2022-01-10	37.050	38.600	37.050	37.800	32.457	7,199,060
2022-01-07	39.650	40.100	37.800	38.050	32.672	17,529,165
2022-01-06	40.500	40.850	39.500	39.700	34.088	20,386,962
2022-01-05	42.650	44.400	40.350	41.050	35.248	78,067,428
2022-01-04	38.800	41.800	38.600	40.900	35.119	49,700,110
2022-01-03	36.850	39.000	36.850	38.300	32.886	22,004,096
2021-12-30	37.300	37.300	36.550	36.700	31.512	3,623,828
2021-12-29	37.200	37.650	36.700	37.150	31.899	6,035,058
2021-12-28	38.450	38.800	37.350	37.400	32.114	11,789,182
2021-12-27	37.500	40.000	37.100	38.400	32.972	32,803,976
2021-12-24	36.950	37.650	36.250	37.300	32.028	12,636,439
2021-12-23	36.300	37.000	36.300	36.650	31.470	5,975,005
2021-12-22	36.800	37.100	36.150	36.150	31.040	4,637,578
2021-12-21	36.200	36.950	35.600	36.450	31.298	7,871,971
2021-12-20	35.700	36.350	35.500	36.150	31.040	3,821,900
2021-12-17	35.600	36.150	35.450	35.900	30.826	6,741,760
2021-12-16	35.000	36.650	34.900	36.350	31.212	11,322,202
2021-12-15	34.250	35.150	34.200	34.550	29.666	2,335,035
2021-12-14	35.550	35.700	34.200	34.200	29.366	5,377,439
2021-12-13	35.500	36.050	35.050	35.900	30.826	3,887,051
2021-12-10	35.500	35.800	35.000	35.500	30.482	6,789,500
2021-12-09	35.500	37.200	35.450	36.050	30.954	12,315,145
2021-12-08	35.900	35.950	35.250	35.300	30.310	4,390,830
2021-12-07	35.150	35.550	34.800	35.400	30.396	6,637,029
2021-12-06	36.000	36.000	34.550	35.100	30.139	8,063,779
2021-12-03	36.500	37.200	35.750	36.000	30.911	8,972,900
2021-12-02	38.250	38.400	36.200	36.250	31.126	25,165,279
2021-12-01	38.000	38.700	37.100	38.250	32.843	84,533,999
2021-11-30	34.150	36.600	34.150	36.600	31.427	20,924,971
2021-11-29	32.750	33.400	31.300	33.300	28.593	8,536,200
2021-11-26	32.400	33.300	32.300	32.900	28.250	8,852,909
2021-11-25	32.850	32.900	32.050	32.150	27.606	4,667,538
2021-11-24	31.500	32.900	31.500	32.800	28.164	4,226,496
2021-11-23	32.100	32.150	31.300	31.350	26.919	4,065,450
2021-11-22	33.400	33.550	32.350	32.450	27.863	4,362,649
2021-11-19	34.100	34.100	33.000	33.200	28.507	5,564,764
2021-11-18	34.500	35.000	34.100	34.100	29.280	21,746,374
2021-11-17	32.000	34.250	32.000	33.000	28.335	25,561,618
2021-11-16	29.800	31.650	29.350	31.150	26.747	4,585,121
2021-11-15	30.250	30.250	29.700	29.800	25.588	1,101,002
2021-11-12	29.600	30.150	29.500	29.750	25.545	2,170,000
2021-11-11	29.300	29.500	29.100	29.200	25.073	971,130

← NewerPage 20 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.