Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	35.800	35.800	34.750	34.800	33.982	5,643,373
2026-01-15	34.450	35.900	34.050	35.800	34.958	8,485,516
2026-01-14	34.500	35.900	34.250	34.350	33.542	9,789,175
2026-01-13	34.550	34.900	33.800	34.100	33.298	9,950,035
2026-01-12	31.800	34.150	31.800	33.950	33.152	8,172,270
2026-01-09	31.150	32.100	31.150	31.700	30.955	1,771,315
2026-01-08	32.350	32.350	31.000	31.200	30.467	2,660,172
2026-01-07	31.800	32.600	31.600	32.300	31.541	2,916,535
2026-01-06	30.900	31.600	30.850	31.350	30.613	1,611,122
2026-01-05	32.500	32.550	30.800	30.900	30.174	2,857,363
2026-01-02	30.900	32.500	30.550	32.000	31.248	2,987,068
2025-12-31	31.100	31.450	30.650	30.700	29.978	1,526,818
2025-12-30	31.500	31.500	30.800	31.050	30.320	1,397,297
2025-12-29	32.000	32.000	31.600	31.600	30.857	1,003,227
2025-12-26	32.200	32.300	31.600	31.900	31.150	992,491
2025-12-24	32.650	32.700	32.000	32.050	31.297	629,769
2025-12-23	32.900	32.950	32.100	32.150	31.394	786,762
2025-12-22	31.600	32.800	31.600	32.650	31.882	1,380,176
2025-12-19	31.800	32.000	31.550	31.600	30.857	662,299
2025-12-18	32.150	32.350	31.700	31.750	31.004	890,020
2025-12-17	32.550	33.300	32.350	32.350	31.589	1,867,133
2025-12-16	32.900	33.250	31.900	32.250	31.492	1,543,110
2025-12-15	31.600	33.300	31.550	32.900	32.127	2,189,110
2025-12-12	31.600	32.200	31.600	31.950	31.199	1,007,491
2025-12-11	32.700	32.900	31.300	31.350	30.613	2,734,965
2025-12-10	32.250	33.150	32.250	33.050	32.273	2,415,119
2025-12-09	31.600	32.200	31.600	32.150	31.394	1,353,395
2025-12-08	31.800	31.800	31.500	31.600	30.857	848,343
2025-12-05	31.950	32.250	31.550	31.800	31.052	653,155
2025-12-04	31.800	32.050	31.750	31.950	31.199	1,106,692
2025-12-03	31.550	31.900	31.550	31.700	30.955	534,495
2025-12-02	31.400	32.200	31.250	31.550	30.808	1,332,112
2025-12-01	31.150	31.550	30.900	31.350	30.613	978,145
2025-11-28	31.150	31.200	30.950	31.150	30.418	401,102
2025-11-27	31.000	31.150	30.850	31.150	30.418	609,046
2025-11-26	30.600	30.900	30.500	30.900	30.174	815,250
2025-11-25	29.850	30.350	29.850	30.200	29.490	838,185
2025-11-24	29.800	30.000	29.450	29.650	28.953	875,117
2025-11-21	29.850	30.100	29.500	29.650	28.953	1,135,870
2025-11-20	29.500	30.550	29.500	30.150	29.441	1,433,680
2025-11-19	29.800	30.150	29.200	29.300	28.611	2,239,154
2025-11-18	30.300	30.400	29.900	29.900	29.197	1,612,102
2025-11-17	30.800	30.950	30.450	30.550	29.832	1,576,419
2025-11-14	31.150	31.900	30.800	30.800	30.076	2,466,130
2025-11-13	32.600	32.600	31.700	31.900	31.150	3,843,251
2025-11-12	32.950	33.750	32.950	33.450	32.664	1,654,087
2025-11-11	32.350	33.150	32.250	32.950	32.175	1,731,091
2025-11-10	31.900	32.150	31.500	32.000	31.248	1,114,043
2025-11-07	32.400	32.400	31.700	31.900	31.150	1,154,800
2025-11-06	32.600	32.600	32.100	32.400	31.638	1,030,309
2025-11-05	32.400	32.450	31.750	32.450	31.687	1,420,051
2025-11-04	33.000	33.000	32.300	32.400	31.638	1,375,315
2025-11-03	32.800	33.300	32.500	32.850	32.078	1,232,000
2025-10-31	33.350	33.400	32.800	32.800	32.029	1,523,590
2025-10-30	33.750	34.150	33.150	33.250	32.468	1,691,380
2025-10-29	33.750	34.300	33.500	33.550	32.761	1,810,152
2025-10-28	34.100	34.150	33.050	33.600	32.810	1,721,160
2025-10-27	34.000	34.250	33.600	33.900	33.103	1,551,918
2025-10-23	34.000	34.350	33.800	33.850	33.054	964,072
2025-10-22	33.800	34.250	33.750	34.200	33.396	1,048,316

← NewerPage 4 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.