Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.900	33.150	32.600	32.900	32.127	1,904,301
2025-07-24	32.400	32.800	32.050	32.650	31.882	2,056,460
2025-07-23	31.500	32.300	31.500	32.200	31.443	1,449,656
2025-07-22	31.950	32.350	31.100	31.200	30.467	1,651,411
2025-07-21	31.650	32.000	31.500	31.800	31.052	784,000
2025-07-18	31.950	32.150	31.700	31.800	31.052	957,421
2025-07-17	31.800	32.100	31.350	31.950	31.199	1,382,400
2025-07-16	30.750	31.750	30.750	31.700	30.955	1,770,469
2025-07-15	30.250	30.850	30.050	30.750	30.027	1,339,027
2025-07-14	30.450	30.600	29.800	29.950	29.246	3,199,272
2025-07-11	32.200	32.650	32.050	32.500	29.929	2,141,301
2025-07-10	32.250	32.600	32.150	32.200	29.653	1,757,636
2025-07-09	32.300	32.350	31.900	32.000	29.469	1,187,394
2025-07-08	32.100	32.200	31.650	32.000	29.469	1,134,076
2025-07-07	32.700	32.700	32.100	32.100	29.561	662,338
2025-07-04	32.950	33.200	32.450	32.550	29.975	862,002
2025-07-03	32.500	33.000	32.500	32.850	30.252	1,034,445
2025-07-02	32.000	32.600	32.000	32.550	29.975	617,066
2025-07-01	32.150	32.600	32.150	32.150	29.607	804,145
2025-06-30	32.100	32.650	32.000	32.150	29.607	821,500
2025-06-27	32.050	32.350	32.000	32.100	29.561	997,101
2025-06-26	31.800	32.400	31.800	32.050	29.515	788,573
2025-06-25	31.700	31.900	31.500	31.700	29.193	554,001
2025-06-24	31.000	31.750	31.000	31.550	29.055	677,247
2025-06-23	30.550	30.850	30.100	30.600	28.180	624,510
2025-06-20	31.400	31.450	30.750	30.750	28.318	1,004,115
2025-06-19	32.000	32.000	31.400	31.400	28.916	749,563
2025-06-18	31.500	32.250	31.500	32.150	29.607	910,311
2025-06-17	31.900	32.050	31.500	31.550	29.055	714,250
2025-06-16	31.650	32.000	31.200	31.750	29.239	481,020
2025-06-13	32.550	32.550	31.650	31.750	29.239	1,587,289
2025-06-12	32.700	32.950	32.700	32.800	30.206	370,543
2025-06-11	32.550	32.900	32.500	32.700	30.114	711,201
2025-06-10	32.700	32.950	32.550	32.550	29.975	873,230
2025-06-09	33.500	33.500	32.650	32.700	30.114	796,737
2025-06-06	33.700	33.900	33.300	33.350	30.712	826,441
2025-06-05	33.900	33.900	33.300	33.450	30.804	1,205,285
2025-06-04	33.700	34.450	33.200	33.950	31.265	3,563,050
2025-06-03	32.800	32.800	32.150	32.300	29.745	917,049
2025-06-02	33.300	33.300	32.500	32.500	29.929	1,461,130
2025-05-29	33.450	33.700	33.100	33.500	30.850	1,153,043
2025-05-28	33.350	33.600	33.000	33.200	30.574	814,022
2025-05-27	33.500	33.700	32.900	32.950	30.344	884,081
2025-05-26	33.500	33.550	33.250	33.350	30.712	383,000
2025-05-23	33.300	33.600	33.300	33.400	30.758	538,856
2025-05-22	33.250	33.400	33.100	33.300	30.666	406,056
2025-05-21	32.800	33.400	32.800	33.400	30.758	708,151
2025-05-20	33.000	33.250	32.700	32.800	30.206	574,050
2025-05-19	33.400	33.400	32.650	32.900	30.298	1,051,128
2025-05-16	33.700	33.700	33.350	33.400	30.758	894,143
2025-05-15	34.000	34.000	33.450	33.700	31.035	822,022
2025-05-14	33.800	33.950	33.450	33.700	31.035	1,161,902
2025-05-13	34.000	34.000	33.300	33.600	30.942	1,113,558
2025-05-12	33.500	33.600	33.300	33.400	30.758	1,169,433
2025-05-09	33.100	33.450	32.600	33.300	30.666	1,994,149
2025-05-08	32.600	33.150	32.350	32.900	30.298	2,358,919
2025-05-07	31.500	32.250	31.400	32.150	29.607	2,009,035
2025-05-06	30.650	31.700	30.650	31.550	29.055	1,263,083
2025-05-05	32.600	32.600	30.550	31.000	28.548	1,935,100
2025-05-02	32.750	32.800	31.950	32.250	29.699	2,077,099

← NewerPage 6 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.