Chin-Poon Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	29.300	29.500	29.100	29.200	25.073	971,130
2021-11-10	29.950	29.950	29.550	29.650	25.459	491,099
2021-11-09	30.050	30.050	29.700	29.900	25.674	698,268
2021-11-08	29.900	30.050	29.750	29.900	25.674	610,473
2021-11-05	30.050	30.100	29.550	29.850	25.631	703,085
2021-11-04	29.950	30.050	29.700	29.850	25.631	1,259,200
2021-11-03	29.100	29.700	29.100	29.650	25.459	868,810
2021-11-02	29.950	30.200	28.950	29.050	24.944	1,528,186
2021-11-01	29.900	30.300	29.800	29.950	25.717	925,598
2021-10-29	30.050	30.100	29.800	29.900	25.674	468,000
2021-10-28	30.000	30.350	29.900	29.950	25.717	618,385
2021-10-27	29.500	30.000	29.400	29.800	25.588	742,365
2021-10-26	29.450	29.800	29.400	29.650	25.459	771,000
2021-10-25	29.000	29.600	28.800	29.300	25.158	1,011,008
2021-10-22	29.100	29.200	28.650	29.000	24.901	418,868
2021-10-21	28.800	29.500	28.550	28.550	24.514	2,458,977
2021-10-20	28.800	28.950	28.550	28.650	24.600	604,005
2021-10-19	28.200	28.850	28.150	28.800	24.729	986,823
2021-10-18	28.150	28.150	27.750	27.950	23.999	344,778
2021-10-15	27.650	28.200	27.650	28.050	24.085	585,000
2021-10-14	27.600	27.800	27.200	27.500	23.613	492,171

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.