Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.400	36.400	35.300	36.300	33.429	1,000,112
2025-01-22	35.800	36.150	35.550	36.050	33.199	860,303
2025-01-21	35.300	35.750	35.300	35.550	32.738	436,051
2025-01-20	35.600	35.600	35.100	35.300	32.508	622,053
2025-01-17	35.150	35.600	35.000	35.550	32.738	675,147
2025-01-16	35.400	35.700	35.050	35.050	32.278	753,954
2025-01-15	35.400	35.450	34.600	34.600	31.863	1,537,200
2025-01-14	34.700	35.550	34.600	35.400	32.600	936,291
2025-01-13	35.000	35.050	33.800	34.300	31.587	2,549,480
2025-01-10	35.600	36.100	35.500	35.750	32.922	979,009
2025-01-09	37.050	37.100	35.500	35.600	32.784	2,403,537
2025-01-08	37.000	37.150	36.600	37.100	34.166	1,894,830
2025-01-07	37.850	38.000	37.200	37.250	34.304	1,611,557
2025-01-06	37.800	37.900	37.100	37.850	34.856	1,473,353
2025-01-03	38.550	38.800	37.500	37.600	34.626	1,812,009
2025-01-02	38.800	38.850	38.250	38.300	35.271	1,334,893
2024-12-31	38.850	39.000	38.500	38.800	35.731	903,386
2024-12-30	39.300	39.350	39.000	39.000	35.915	866,839
2024-12-27	39.450	39.650	39.200	39.300	36.192	1,219,200
2024-12-26	39.350	39.800	39.250	39.450	36.330	1,448,289
2024-12-25	39.450	39.450	38.850	39.100	36.007	1,267,287
2024-12-24	40.050	40.050	39.150	39.250	36.146	2,450,200
2024-12-23	38.050	40.050	38.050	39.800	36.652	6,374,896
2024-12-20	38.200	38.650	37.750	37.800	34.810	1,975,401
2024-12-19	37.800	38.350	37.600	38.250	35.225	2,533,017
2024-12-18	39.450	39.450	38.400	39.000	35.915	2,701,099
2024-12-17	39.600	39.750	39.100	39.550	36.422	2,026,240
2024-12-16	39.850	41.250	39.200	39.200	36.100	10,941,440
2024-12-13	39.750	39.750	38.700	39.150	36.053	1,773,025
2024-12-12	39.350	40.450	39.350	39.800	36.652	4,395,165
2024-12-11	38.750	39.800	38.700	39.350	36.238	1,857,676
2024-12-10	39.200	39.250	38.600	38.850	35.777	663,498
2024-12-09	39.300	39.550	39.100	39.100	36.007	730,068
2024-12-06	39.150	39.300	38.950	39.150	36.053	693,500
2024-12-05	39.550	39.550	39.050	39.150	36.053	751,697
2024-12-04	38.700	39.050	38.450	38.900	35.823	751,263
2024-12-03	38.600	38.900	38.450	38.500	35.455	505,000
2024-12-02	38.350	38.550	38.200	38.300	35.271	724,083
2024-11-29	37.900	38.350	37.700	38.250	35.225	475,017
2024-11-28	38.550	38.700	37.600	38.200	35.179	1,025,037
2024-11-27	39.650	39.950	38.550	38.600	35.547	1,139,005
2024-11-26	39.850	40.000	39.500	39.700	36.560	786,500
2024-11-25	39.850	39.950	39.650	39.850	36.698	1,083,412
2024-11-22	38.700	39.750	38.700	39.400	36.284	1,276,105
2024-11-21	38.300	38.800	38.000	38.750	35.685	772,065
2024-11-20	38.300	38.300	38.300	38.300	35.271	789,347
2024-11-19	38.150	38.700	38.050	38.600	35.547	911,140
2024-11-18	38.600	38.600	38.050	38.050	35.040	874,902
2024-11-15	38.850	39.250	38.500	38.500	35.455	1,050,107
2024-11-14	39.200	39.400	38.450	38.550	35.501	1,425,193
2024-11-13	39.600	39.600	39.100	39.200	36.100	885,266
2024-11-12	39.750	39.800	39.000	39.550	36.422	1,082,364
2024-11-11	39.650	39.850	39.200	39.800	36.652	1,085,100
2024-11-08	40.200	40.350	39.100	39.300	36.192	1,265,282
2024-11-07	39.150	40.150	39.150	39.900	36.744	1,728,353
2024-11-06	38.650	38.850	38.500	38.750	35.685	561,521
2024-11-05	38.700	38.700	38.400	38.450	35.409	573,130
2024-11-04	39.000	39.000	38.300	38.400	35.363	774,000
2024-11-01	37.700	39.100	37.000	39.100	36.007	1,822,900
2024-10-30	39.100	39.150	38.200	38.250	35.225	1,307,998

← NewerPage 8 of 21 · 1,219 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.