Chin-Poon Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.300	39.300	38.750	38.800	35.731	1,508,433
2024-10-28	39.750	39.750	39.150	39.300	36.192	1,061,174
2024-10-25	40.200	40.300	39.700	39.750	36.606	779,100
2024-10-24	40.050	40.200	39.700	39.750	36.606	1,073,118
2024-10-23	40.250	40.450	39.950	40.000	36.836	962,110
2024-10-22	39.750	40.250	39.550	40.200	37.020	1,151,300
2024-10-21	39.100	39.900	39.100	39.700	36.560	1,059,507
2024-10-18	39.850	39.850	39.000	39.000	35.915	2,387,187
2024-10-17	39.500	40.100	39.450	39.750	36.606	1,066,502
2024-10-16	39.500	39.600	39.200	39.350	36.238	1,194,424
2024-10-15	39.600	40.100	39.500	39.600	36.468	1,313,571
2024-10-14	39.350	39.450	39.100	39.400	36.284	1,056,004
2024-10-11	40.000	40.000	39.300	39.400	36.284	1,716,510
2024-10-09	39.850	40.500	39.650	39.650	36.514	2,490,620
2024-10-08	40.550	40.550	39.600	39.800	36.652	3,035,005
2024-10-07	40.750	41.050	40.350	40.550	37.343	1,523,512
2024-10-04	40.800	41.000	40.050	40.150	36.974	2,579,011
2024-10-01	41.300	41.300	40.850	41.000	37.757	1,360,330
2024-09-30	41.600	41.750	41.100	41.100	37.849	2,030,455
2024-09-27	42.000	42.350	41.700	41.750	38.448	1,706,074
2024-09-26	43.600	43.600	41.650	41.800	38.494	3,821,225
2024-09-25	41.550	44.050	41.550	42.950	39.553	5,279,134
2024-09-24	42.000	42.000	41.400	41.500	38.218	1,265,246
2024-09-23	41.500	41.850	41.350	41.750	38.448	1,644,076
2024-09-20	41.750	41.850	41.000	41.250	37.987	2,193,857
2024-09-19	41.150	41.350	40.600	40.950	37.711	1,631,476
2024-09-18	42.300	42.300	41.150	41.200	37.941	2,761,976
2024-09-16	41.100	42.600	40.950	42.600	39.231	2,535,549
2024-09-13	41.000	41.300	40.600	41.100	37.849	979,015
2024-09-12	41.150	41.150	40.450	40.700	37.481	829,092
2024-09-11	40.100	40.550	39.850	40.100	36.928	1,214,382
2024-09-10	40.700	41.000	40.000	40.100	36.928	1,751,015
2024-09-09	39.500	40.650	39.300	40.650	37.435	1,040,730
2024-09-06	40.200	40.500	39.900	40.400	37.205	2,201,505
2024-09-05	41.050	41.200	40.100	40.200	37.020	2,424,790
2024-09-04	41.200	41.350	39.700	40.650	37.435	2,937,277
2024-09-03	42.650	43.000	42.300	42.300	38.954	1,189,242
2024-09-02	43.700	43.700	42.550	42.600	39.231	2,148,020
2024-08-30	42.250	43.300	42.250	43.250	39.829	3,052,397
2024-08-29	42.000	42.250	41.600	42.000	38.678	1,613,524
2024-08-28	42.350	42.500	42.000	42.250	38.908	1,420,060
2024-08-27	42.400	42.600	42.000	42.300	38.954	1,361,326
2024-08-26	42.500	43.250	42.400	42.400	39.046	2,242,005
2024-08-23	41.750	42.300	41.000	42.300	38.954	2,942,500
2024-08-22	42.000	42.600	41.700	42.300	38.954	2,252,377
2024-08-21	42.250	42.450	41.600	41.750	38.448	2,181,032
2024-08-20	42.700	43.050	42.200	42.250	38.908	2,333,655
2024-08-19	42.700	42.900	42.150	42.500	39.138	1,893,381
2024-08-16	42.500	43.200	42.350	42.450	39.092	3,709,217
2024-08-15	42.500	42.700	42.100	42.100	38.770	2,204,014
2024-08-14	42.600	42.700	41.800	42.500	39.138	3,021,862
2024-08-13	42.500	42.500	41.200	42.150	38.816	2,851,541
2024-08-12	41.700	41.950	41.350	41.750	38.448	1,911,365
2024-08-09	41.750	42.050	41.350	41.500	38.218	2,317,070
2024-08-08	40.850	41.600	40.650	41.000	37.757	1,754,100
2024-08-07	39.900	42.150	39.900	41.800	38.494	3,035,149
2024-08-06	40.650	41.300	37.050	39.650	36.514	6,059,182
2024-08-05	43.700	43.700	40.500	40.500	37.297	5,006,841
2024-08-02	45.500	46.000	44.900	44.950	41.395	3,281,199
2024-08-01	45.350	47.000	45.200	46.650	42.960	3,001,442

← NewerPage 9 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.