Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	23.150	23.200	23.150	23.200	23.200	2,500
2024-08-06	23.100	23.250	23.000	23.150	23.150	22,000
2024-08-05	23.800	23.900	23.500	23.600	23.600	29,000
2024-08-02	24.300	24.300	23.850	23.850	23.850	11,000
2024-08-01	24.200	24.300	24.200	24.300	24.300	6,000
2024-07-31	24.650	24.650	24.650	24.650	24.650	0
2024-07-30	23.900	24.650	23.900	24.650	24.650	8,001
2024-07-29	23.600	23.600	23.600	23.600	23.600	1,000
2024-07-26	23.900	24.100	23.900	23.900	23.900	10,175
2024-07-25	24.700	24.700	24.700	24.700	24.700	0
2024-07-24	24.700	24.700	24.700	24.700	24.700	0
2024-07-23	24.700	24.700	24.700	24.700	24.700	1
2024-07-22	23.950	23.950	23.750	23.850	23.850	6,000
2024-07-19	23.600	24.100	23.600	24.100	24.100	6,000
2024-07-18	23.600	24.400	23.600	24.300	24.300	12,300
2024-07-17	24.100	24.650	23.900	24.600	24.600	8,172
2024-07-16	24.100	24.100	23.800	24.100	24.100	10,000
2024-07-15	24.100	24.100	23.900	23.900	23.900	5,000
2024-07-12	23.500	24.100	23.500	23.900	23.900	18,000
2024-07-11	23.900	24.000	23.550	24.000	24.000	22,900
2024-07-10	24.400	24.400	24.400	24.400	24.400	0
2024-07-09	24.400	24.400	24.400	24.400	24.400	0
2024-07-08	24.300	24.700	24.200	24.400	24.400	16,781
2024-07-05	24.000	24.300	23.900	24.050	24.050	25,562
2024-07-04	24.000	24.100	23.900	24.000	24.000	42,340
2024-07-03	23.750	23.750	23.550	23.550	23.550	4,000
2024-07-02	23.700	23.700	23.700	23.700	23.700	100
2024-07-01	23.000	23.000	22.900	23.000	23.000	7,000
2024-06-28	23.700	23.850	23.600	23.650	23.650	11,500
2024-06-27	23.900	23.900	23.500	23.800	23.800	11,000
2024-06-26	22.800	23.100	22.800	23.100	23.100	41,801
2024-06-25	23.000	23.000	23.000	23.000	23.000	0
2024-06-24	22.900	23.000	22.900	23.000	23.000	7,000
2024-06-21	22.900	22.900	22.900	22.900	22.900	4,000
2024-06-20	23.200	23.200	23.100	23.100	23.100	8,000
2024-06-19	23.700	24.050	23.200	23.250	23.250	28,001
2024-06-18	23.800	23.800	23.800	23.800	23.800	0
2024-06-17	23.800	23.800	23.800	23.800	23.800	0
2024-06-14	23.900	24.000	23.800	23.800	23.800	12,000
2024-06-13	24.100	24.100	24.100	24.100	24.100	1,000
2024-06-12	24.050	24.150	23.950	24.050	24.050	37,000
2024-06-11	24.150	24.500	24.100	24.500	24.500	13,010
2024-06-07	25.100	25.400	24.150	24.150	24.150	28,139
2024-06-06	25.000	25.600	24.700	24.700	24.700	77,122
2024-06-05	24.400	24.600	24.400	24.400	24.400	9,005
2024-06-04	24.950	24.950	23.900	24.000	24.000	10,005
2024-06-03	24.800	24.800	24.150	24.200	24.200	7,116
2024-05-31	24.400	24.950	24.400	24.950	24.950	1,100
2024-05-30	24.300	25.000	24.300	24.400	24.400	8,210
2024-05-29	25.000	25.000	24.200	24.500	24.500	20,071
2024-05-28	24.200	24.950	24.100	24.950	24.950	14,280
2024-05-27	23.950	24.500	23.950	24.250	24.250	15,198
2024-05-24	24.100	24.950	24.050	24.150	24.150	34,005
2024-05-23	24.150	24.200	24.050	24.150	24.150	7,002
2024-05-22	24.100	24.350	24.050	24.050	24.050	14,020
2024-05-21	24.150	24.150	24.150	24.150	24.150	3,000
2024-05-20	24.150	24.500	24.150	24.500	24.500	3,019
2024-05-17	24.150	24.950	24.150	24.950	24.950	7,000
2024-05-16	24.600	24.700	24.600	24.700	24.700	7,000
2024-05-15	24.600	24.900	24.600	24.900	24.900	3,100

← NewerPage 10 of 19 · 1,116 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.