Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.100	53.400	49.700	53.100	51.852	27,976,460
2026-04-23	56.400	56.500	49.500	50.400	49.215	39,584,034
2026-04-22	54.300	56.000	53.100	55.000	53.707	32,197,808
2026-04-21	51.800	53.200	50.600	53.100	51.852	15,847,749
2026-04-20	53.000	53.000	50.300	51.000	49.801	15,089,771
2026-04-17	51.800	52.700	51.200	52.100	50.875	10,909,724
2026-04-16	52.100	52.700	50.700	51.800	50.582	10,480,119
2026-04-15	51.900	53.300	51.200	51.500	50.289	12,321,652
2026-04-14	53.100	53.600	50.700	51.600	50.387	20,562,100
2026-04-13	53.000	54.200	52.300	52.600	51.363	18,383,921
2026-04-10	54.000	57.300	53.200	53.900	52.633	61,046,488
2026-04-09	52.000	54.400	51.300	52.900	51.656	33,321,162
2026-04-08	51.500	53.200	51.100	52.000	50.777	22,473,915
2026-04-07	53.000	54.000	50.300	50.400	49.215	37,038,869
2026-04-02	53.300	55.800	51.400	51.700	50.485	45,453,817
2026-04-01	54.100	56.100	52.700	52.800	51.559	74,411,881
2026-03-31	50.500	53.400	49.700	51.000	49.801	51,509,450
2026-03-30	49.500	53.000	48.700	51.400	50.192	60,140,474
2026-03-27	49.150	51.500	46.900	50.500	49.313	88,696,072
2026-03-26	45.850	49.400	45.350	49.400	48.239	29,811,072
2026-03-25	43.550	45.650	43.550	44.950	43.893	11,514,082
2026-03-24	44.000	45.200	41.350	42.500	41.501	9,353,703
2026-03-23	43.550	44.750	42.800	43.150	42.136	9,554,573
2026-03-20	47.500	48.800	45.500	45.500	44.430	15,987,912
2026-03-19	47.550	47.950	46.550	47.050	45.944	14,033,174
2026-03-18	46.100	49.300	46.100	48.150	47.018	37,922,833
2026-03-17	44.600	47.600	43.900	45.250	44.186	30,699,070
2026-03-16	42.750	44.000	41.900	43.500	42.477	10,451,334
2026-03-13	42.150	43.500	41.350	42.300	41.306	7,457,256
2026-03-12	41.950	44.000	41.850	42.950	41.940	10,400,390
2026-03-11	42.600	44.150	42.200	42.350	41.354	16,477,798
2026-03-10	41.500	43.450	41.300	42.250	41.257	11,971,094
2026-03-09	40.000	40.600	39.150	40.550	39.597	10,029,551
2026-03-06	41.250	44.250	41.000	43.450	42.429	16,131,053
2026-03-05	43.550	44.500	41.300	41.750	40.768	14,077,837
2026-03-04	41.700	42.650	39.550	41.600	40.622	13,028,767
2026-03-03	42.900	45.250	41.850	43.100	42.087	27,787,167
2026-03-02	40.000	45.100	39.600	42.900	41.891	30,208,268
2026-02-26	41.350	42.250	40.850	41.900	40.915	9,286,143
2026-02-25	42.900	43.150	40.550	41.050	40.085	13,240,805
2026-02-24	39.800	42.300	39.300	41.950	40.964	19,131,780
2026-02-23	38.800	40.150	38.400	40.150	39.206	10,185,916
2026-02-11	36.950	38.600	36.700	38.350	37.448	7,725,140
2026-02-10	37.450	37.450	36.500	36.750	35.886	6,179,053
2026-02-09	39.000	39.950	37.050	37.400	36.521	15,063,423
2026-02-06	38.550	39.000	37.000	37.650	36.765	14,273,043
2026-02-05	44.150	44.500	39.700	40.100	39.157	48,903,060
2026-02-04	39.900	43.750	39.150	43.750	42.721	59,047,408
2026-02-03	37.650	40.600	37.650	39.800	38.864	27,482,492
2026-02-02	37.950	38.450	36.300	37.000	36.130	7,051,110
2026-01-30	37.350	38.250	36.350	38.150	37.253	7,391,181
2026-01-29	37.050	38.500	36.750	37.350	36.472	7,736,904
2026-01-28	38.000	38.000	37.000	37.200	36.325	6,329,852
2026-01-27	39.500	39.500	37.500	37.650	36.765	12,352,114
2026-01-26	40.000	41.500	38.600	39.500	38.571	49,862,867
2026-01-23	36.150	39.350	35.950	39.350	38.425	27,366,496
2026-01-22	35.900	37.650	35.700	35.800	34.958	8,471,837
2026-01-21	35.800	36.650	35.200	35.300	34.470	5,692,001
2026-01-20	35.350	35.850	34.850	35.850	35.007	3,704,800
2026-01-19	34.900	35.700	34.300	35.400	34.568	3,861,131

← NewerPage 3 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.