Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.250	20.250	19.950	20.150	20.150	16,590
2026-10-19	20.150	20.200	19.950	20.200	20.200	14,662
2026-10-16	20.400	21.000	20.150	21.000	21.000	17,597
2026-10-15	20.450	21.050	20.450	21.050	21.050	3,010
2026-10-14	20.450	21.000	20.450	21.000	21.000	2,005
2026-10-13	20.900	21.450	20.450	21.000	21.000	8,218
2026-10-12	21.500	21.500	21.500	21.500	21.500	1,013
2026-10-08	21.050	21.500	20.900	21.500	21.500	16,499
2026-10-07	21.950	21.950	21.700	21.700	21.700	1,025
2026-10-06	21.950	21.950	21.950	21.950	21.950	1
2026-10-05	21.550	21.950	21.000	21.950	21.950	14,030
2026-10-02	21.700	22.000	21.550	21.850	21.850	4,015
2026-10-01	21.750	22.500	21.750	22.500	22.500	3,205
2026-09-30	22.800	22.800	21.800	21.900	21.900	4,101
2026-09-29	22.800	22.800	22.800	22.800	22.800	11
2026-09-24	22.800	22.800	22.800	22.800	22.800	5
2026-09-23	22.800	22.800	22.800	22.800	22.800	5
2026-09-22	22.800	22.800	21.700	22.800	22.800	17,638
2026-09-21	22.000	22.800	22.000	22.800	22.800	2,500
2026-09-18	22.800	22.800	22.800	22.800	22.800	5
2026-09-17	21.850	22.800	21.850	22.800	22.800	3,110
2026-09-16	22.700	22.700	22.700	22.700	22.700	1
2026-09-15	22.700	22.700	22.700	22.700	22.700	1,008
2026-09-14	22.700	22.700	22.700	22.700	22.700	33
2026-09-11	22.950	22.950	22.600	22.700	22.700	3,610
2026-09-10	22.050	23.000	22.050	22.950	22.950	10,863
2026-09-09	22.700	22.700	22.700	22.700	22.700	5
2026-09-08	22.700	22.700	22.050	22.700	22.700	2,507
2026-09-07	23.200	23.200	22.150	22.700	22.700	11,501
2026-09-04	23.000	23.600	22.500	23.200	23.200	33,407
2026-09-03	22.400	23.050	22.400	23.050	23.050	18,008
2026-09-02	23.050	23.050	23.050	23.050	23.050	56
2026-09-01	22.600	23.050	22.300	23.050	23.050	2,093
2026-08-31	22.550	22.650	22.150	22.150	22.150	10,214
2026-08-28	23.100	23.100	23.000	23.000	23.000	8,030
2026-08-27	23.050	23.050	22.500	23.050	23.050	7,500
2026-08-26	23.050	23.050	23.050	23.050	23.050	1,511
2026-08-25	23.050	23.050	23.050	23.050	23.050	1
2026-08-24	22.500	23.050	22.500	23.050	23.050	1,015
2026-08-21	22.600	23.050	22.500	23.050	23.050	9,501
2026-08-20	23.050	23.050	23.050	23.050	23.050	105
2026-08-19	23.000	23.050	22.150	22.900	22.900	10,040
2026-08-18	23.150	23.200	22.900	23.200	23.200	29,070
2026-08-17	24.100	24.200	23.200	24.200	24.200	15,000
2026-08-14	23.200	24.100	23.200	24.100	24.100	9,500
2026-08-13	23.200	24.100	23.200	24.100	24.100	10,080
2026-08-12	23.000	23.650	23.000	23.650	23.650	7,517
2026-08-11	23.050	23.350	22.900	23.000	23.000	16,000
2026-08-10	22.250	22.250	21.900	22.250	22.250	4,000
2026-08-07	22.100	22.250	22.100	22.250	22.250	3,015
2026-08-06	22.000	22.200	22.000	22.200	22.200	9,010
2026-08-05	21.350	21.450	21.350	21.450	21.450	23,005
2026-08-04	21.900	22.000	19.950	22.000	22.000	119,747
2026-08-03	21.900	22.800	21.900	22.800	22.800	9,000
2026-07-31	21.850	22.850	21.850	22.850	22.850	21,007
2026-07-30	21.000	21.850	21.000	21.850	21.850	8,010
2026-07-29	22.200	22.300	20.800	21.000	21.000	48,032
2026-07-28	22.450	22.950	22.200	22.950	22.950	11,010
2026-07-27	23.100	23.100	23.100	23.100	23.100	5
2026-07-24	22.700	22.850	22.600	22.600	22.600	15,030

Page 1 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	2.0000 TWD
2022-08-31	0.4000 TWD
2021-09-01	0.6500 TWD
2020-09-03	0.8000 TWD
2019-09-03	1.7550 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.