Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	24.900	24.900	24.900	24.900	24.900	3,000
2024-05-13	25.550	25.750	24.800	24.900	24.900	44,000
2024-05-10	24.800	25.000	24.800	24.800	24.800	5,500
2024-05-09	25.550	25.550	24.900	25.550	25.550	901
2024-05-08	24.700	25.000	24.700	24.800	24.800	7,004
2024-05-07	24.950	25.100	24.900	25.000	25.000	19,013
2024-05-06	25.100	25.750	25.000	25.000	25.000	54,078
2024-05-03	24.000	25.250	24.000	25.200	25.200	1,462,096
2024-05-02	24.700	24.700	23.500	23.900	23.900	440,438
2024-04-30	24.600	24.600	24.500	24.600	24.600	6,001
2024-04-29	23.700	23.700	23.600	23.600	23.600	3,100
2024-04-26	24.700	24.700	23.700	24.650	24.650	7,601
2024-04-25	24.000	24.500	23.550	24.500	24.500	30,748
2024-04-24	25.300	25.700	25.250	25.700	24.000	65,498
2024-04-23	25.350	25.350	24.700	25.300	23.627	12,034
2024-04-22	25.050	25.100	25.050	25.100	23.440	6,000
2024-04-19	24.900	25.250	24.250	24.500	22.879	86,161
2024-04-18	25.250	25.250	24.950	25.250	25.250	11,000
2024-04-17	25.200	25.200	24.900	25.000	25.000	33,006
2024-04-16	25.400	25.500	24.850	25.450	25.450	47,290
2024-04-15	25.050	26.000	25.050	25.050	25.050	20,509
2024-04-12	25.500	25.950	25.400	25.500	25.500	20,197
2024-04-11	26.000	26.000	25.100	25.100	25.100	48,629
2024-04-10	25.200	25.950	24.950	25.850	25.850	49,563
2024-04-09	24.750	25.100	24.700	25.100	25.100	52,750
2024-04-08	24.700	24.800	24.400	24.400	24.400	28,835
2024-04-03	23.800	24.600	23.800	24.600	24.600	15,350
2024-04-02	23.750	24.200	23.750	23.800	23.800	21,000
2024-04-01	24.550	24.750	23.850	24.650	24.650	26,156
2024-03-29	22.600	24.800	22.600	24.650	24.650	56,553
2024-03-28	22.200	22.500	22.100	22.100	22.100	31,000
2024-03-27	21.650	22.150	21.650	22.150	22.150	6,000
2024-03-26	21.800	21.800	21.800	21.800	21.800	1,004
2024-03-25	21.700	22.100	21.700	21.800	21.800	15,100
2024-03-22	22.350	22.350	22.350	22.350	22.350	30
2024-03-21	22.350	22.350	22.350	22.350	22.350	1,000
2024-03-20	22.300	22.300	21.700	22.000	22.000	24,341
2024-03-19	22.200	22.200	22.000	22.050	22.050	18,000
2024-03-18	22.150	22.150	21.950	22.050	22.050	8,000
2024-03-15	21.900	22.200	21.850	22.000	22.000	18,001
2024-03-14	21.200	22.150	21.200	22.150	22.150	3,001
2024-03-13	21.900	22.100	21.900	22.100	22.100	3,003
2024-03-12	22.100	22.100	21.100	21.850	21.850	18,208
2024-03-11	22.150	22.150	21.900	22.100	22.100	14,002
2024-03-08	22.200	22.200	21.550	22.000	22.000	27,025
2024-03-07	21.950	22.250	21.750	22.200	22.200	6,090
2024-03-06	22.300	22.300	21.900	22.000	22.000	23,004
2024-03-05	22.300	22.300	21.900	22.000	22.000	11,151
2024-03-04	22.100	22.250	21.550	22.250	22.250	12,005
2024-03-01	22.100	22.100	21.800	22.000	22.000	13,000
2024-02-29	22.100	22.100	21.900	22.000	22.000	13,001
2024-02-27	22.000	22.050	21.700	22.000	22.000	21,003
2024-02-26	22.000	22.000	21.900	21.900	21.900	12,001
2024-02-23	22.000	22.000	21.700	22.000	22.000	6,429
2024-02-22	22.000	22.000	21.600	21.900	21.900	7,000
2024-02-21	22.000	22.000	21.700	21.700	21.700	14,002
2024-02-20	22.600	22.600	21.850	22.000	22.000	26,251
2024-02-19	22.100	22.650	21.850	22.600	22.600	26,005
2024-02-16	22.800	22.800	21.950	22.150	22.150	11,002
2024-02-15	22.100	22.750	21.950	22.750	22.750	3,603

← NewerPage 11 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.