Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.750	32.800	31.950	32.250	29.699	2,077,099
2025-04-30	32.000	32.350	31.600	32.250	29.699	1,546,388
2025-04-29	31.700	32.100	31.250	32.100	29.561	992,032
2025-04-28	31.350	31.600	31.200	31.550	29.055	930,573
2025-04-25	31.500	31.500	31.050	31.100	28.640	1,038,084
2025-04-24	30.700	31.100	30.500	30.950	28.502	1,223,111
2025-04-23	30.300	30.500	30.100	30.300	27.903	1,050,062
2025-04-22	29.500	29.950	29.100	29.450	27.121	872,126
2025-04-21	30.650	30.700	29.700	29.700	27.351	1,059,220
2025-04-18	30.500	30.950	30.400	30.650	28.226	753,402
2025-04-17	30.400	30.900	29.900	30.350	27.950	1,173,686
2025-04-16	31.100	31.100	30.600	30.600	28.180	1,217,577
2025-04-15	30.450	31.500	30.350	31.450	28.962	3,043,376
2025-04-14	29.100	30.200	29.100	29.450	27.121	3,361,284
2025-04-11	27.150	28.400	26.100	28.400	26.154	2,609,352
2025-04-10	27.800	27.800	27.800	27.800	25.601	790,110
2025-04-09	27.100	27.300	25.000	25.300	23.299	4,703,939
2025-04-08	27.050	27.800	27.050	27.650	25.463	6,070,005
2025-04-07	30.050	30.050	30.050	30.050	27.673	343,719
2025-04-02	33.200	33.550	32.600	33.350	30.712	965,756
2025-04-01	32.350	33.150	32.350	33.050	30.436	1,237,010
2025-03-31	33.800	33.800	32.150	32.150	29.607	3,738,353
2025-03-28	35.400	35.400	34.250	34.550	31.817	2,586,007
2025-03-27	35.700	35.700	35.450	35.500	32.692	1,155,200
2025-03-26	36.000	36.250	35.900	35.950	33.107	781,689
2025-03-25	36.500	36.600	35.800	36.000	33.153	1,359,464
2025-03-24	36.800	36.850	36.200	36.300	33.429	1,017,123
2025-03-21	37.050	37.050	36.600	36.700	33.797	1,123,145
2025-03-20	36.800	37.000	36.700	37.000	34.074	1,155,511
2025-03-19	36.600	37.050	36.500	36.550	33.659	1,610,500
2025-03-18	36.600	36.800	36.450	36.550	33.659	916,171
2025-03-17	36.300	36.700	36.300	36.350	33.475	894,004
2025-03-14	36.250	36.400	35.900	36.250	33.383	1,176,027
2025-03-13	36.750	37.350	36.000	36.100	33.245	2,290,080
2025-03-12	36.150	36.700	36.050	36.600	33.705	1,528,064
2025-03-11	35.800	36.200	35.300	36.150	33.291	2,303,385
2025-03-10	37.000	37.250	36.350	36.400	33.521	2,303,034
2025-03-07	37.050	37.600	36.850	36.850	33.935	2,583,100
2025-03-06	38.500	38.550	37.450	37.500	34.534	6,091,207
2025-03-05	37.800	38.100	37.200	37.950	34.948	3,548,741
2025-03-04	36.700	38.600	36.250	37.800	34.810	11,264,974
2025-03-03	35.450	37.350	35.450	37.000	34.074	7,266,861
2025-02-27	37.100	37.450	35.000	35.000	32.232	14,011,664
2025-02-26	36.800	37.100	36.650	36.950	34.027	1,009,110
2025-02-25	37.000	37.000	36.650	36.900	33.981	1,027,647
2025-02-24	37.000	37.500	36.950	37.100	34.166	1,541,517
2025-02-21	37.050	37.350	36.750	37.200	34.258	1,704,212
2025-02-20	36.550	37.300	36.350	36.900	33.981	1,979,187
2025-02-19	36.500	36.800	36.500	36.550	33.659	1,347,759
2025-02-18	36.550	36.700	36.250	36.450	33.567	1,087,789
2025-02-17	36.300	36.650	36.300	36.550	33.659	1,229,952
2025-02-14	36.400	36.500	36.050	36.450	33.567	1,092,001
2025-02-13	35.850	36.700	35.850	36.350	33.475	1,044,258
2025-02-12	36.900	36.900	35.650	35.650	32.830	3,090,200
2025-02-11	37.300	37.550	36.800	36.850	33.935	830,100
2025-02-10	37.550	37.650	37.150	37.350	34.396	723,700
2025-02-07	37.450	37.650	37.200	37.650	34.672	570,100
2025-02-06	37.500	37.600	37.250	37.450	34.488	725,101
2025-02-05	37.000	37.300	36.900	37.300	34.350	1,019,433
2025-02-04	36.500	36.900	36.300	36.700	33.797	995,144

← NewerPage 7 of 21 · 1,217 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.