Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.500	34.100	33.500	33.800	33.005	1,359,024
2025-10-20	33.400	33.750	33.100	33.450	32.664	1,629,581
2025-10-17	33.500	33.800	33.200	33.250	32.468	2,166,267
2025-10-16	35.000	35.100	33.800	34.200	33.396	2,851,149
2025-10-15	33.500	33.650	33.150	33.600	32.810	3,706,648
2025-10-14	34.800	35.100	33.400	33.500	32.712	2,347,649
2025-10-13	34.000	34.550	33.600	34.350	33.542	1,435,801
2025-10-09	35.250	35.550	35.050	35.100	34.275	1,561,090
2025-10-08	34.950	35.100	34.650	34.950	34.128	1,228,885
2025-10-07	33.900	35.100	33.900	34.700	33.884	2,098,018
2025-10-03	34.300	34.500	33.900	33.900	33.103	1,197,588
2025-10-02	34.800	35.000	34.250	34.300	33.494	1,203,232
2025-10-01	34.900	35.150	34.550	34.600	33.787	1,072,299
2025-09-30	34.800	35.150	34.400	34.900	34.080	1,314,225
2025-09-29	34.400	34.400	34.400	34.400	33.591	0
2025-09-26	35.400	35.500	34.200	34.400	33.591	2,813,594
2025-09-25	35.800	36.300	35.350	35.500	34.665	2,615,417
2025-09-24	36.650	36.700	35.850	35.950	35.105	2,426,971
2025-09-23	37.600	37.700	36.550	36.550	35.691	2,467,201
2025-09-22	37.200	37.650	37.100	37.300	36.423	2,147,743
2025-09-19	36.550	36.950	36.400	36.900	36.033	2,750,222
2025-09-18	36.550	36.700	36.000	36.350	35.495	2,101,200
2025-09-17	36.550	36.900	36.300	36.400	35.544	2,589,545
2025-09-16	36.300	36.300	35.850	36.300	35.447	2,124,112
2025-09-15	36.500	36.600	35.750	36.050	35.202	2,221,519
2025-09-12	36.400	36.950	36.250	36.300	35.447	1,885,868
2025-09-11	37.300	37.400	36.200	36.350	35.495	4,345,634
2025-09-10	37.200	37.350	36.700	37.150	36.277	3,080,349
2025-09-09	37.300	38.100	36.950	37.000	36.130	3,947,549
2025-09-08	37.400	37.450	36.750	37.000	36.130	4,002,074
2025-09-05	37.800	38.000	37.150	37.400	36.521	6,074,528
2025-09-04	39.500	39.550	37.500	37.600	36.716	14,606,194
2025-09-03	37.600	40.150	37.200	39.950	39.011	22,886,465
2025-09-02	37.800	38.000	35.700	36.900	36.033	10,322,967
2025-09-01	40.450	40.450	37.100	37.500	36.618	16,391,335
2025-08-29	41.300	41.750	39.100	40.650	39.694	40,764,518
2025-08-28	37.200	40.700	36.650	40.700	39.743	31,784,018
2025-08-27	35.850	37.450	35.800	37.000	36.130	6,319,990
2025-08-26	36.150	36.500	35.550	35.750	34.910	1,752,788
2025-08-25	37.500	37.700	35.950	36.100	35.251	7,443,925
2025-08-22	35.400	36.250	35.100	36.250	35.398	3,504,521
2025-08-21	35.000	35.400	35.000	35.250	34.421	1,205,051
2025-08-20	35.750	35.750	34.600	34.700	33.884	2,198,450
2025-08-19	36.550	36.750	35.750	35.750	34.910	2,702,552
2025-08-18	35.900	36.950	35.450	36.350	35.495	6,344,709
2025-08-15	36.150	36.200	35.700	35.900	35.056	2,776,500
2025-08-14	35.100	36.400	35.100	35.850	35.007	6,213,040
2025-08-13	34.950	35.550	34.300	34.900	34.080	3,575,522
2025-08-12	34.550	34.900	33.950	34.450	33.640	1,677,138
2025-08-11	33.500	34.550	33.100	34.400	33.591	2,128,803
2025-08-08	33.600	34.250	33.500	33.550	32.761	1,580,246
2025-08-07	34.200	34.200	33.550	33.650	32.859	2,011,050
2025-08-06	34.550	34.550	33.950	33.950	33.152	2,097,580
2025-08-05	34.550	34.750	34.200	34.400	33.591	1,797,720
2025-08-04	34.150	34.700	33.800	34.350	33.542	1,966,451
2025-08-01	35.300	35.300	35.300	35.300	34.470	0
2025-07-31	36.800	36.800	35.250	35.300	34.470	11,095,530
2025-07-30	34.650	37.150	34.250	37.000	36.130	19,043,754
2025-07-29	33.300	34.400	33.250	34.150	33.347	4,330,919
2025-07-28	33.000	33.500	32.900	33.150	32.371	1,897,101

← NewerPage 5 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.