Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	22.800	22.800	21.850	22.050	22.050	5,008
2024-02-02	22.750	22.750	21.900	22.750	22.750	2,002
2024-02-01	22.500	22.750	21.850	22.200	22.200	30,001
2024-01-31	22.100	22.550	21.900	22.100	22.100	2,045,004
2024-01-30	22.500	22.500	21.900	22.000	22.000	25,003
2024-01-29	22.500	22.500	21.900	22.100	22.100	25,000
2024-01-26	22.100	22.550	22.000	22.000	22.000	11,002
2024-01-25	22.450	22.450	22.000	22.250	22.250	15,003
2024-01-24	22.300	22.450	22.000	22.450	22.450	26,102
2024-01-23	22.450	22.450	22.000	22.350	22.350	25,002
2024-01-22	22.450	22.450	22.000	22.400	22.400	30,004
2024-01-19	22.400	22.400	21.850	22.400	22.400	6,003
2024-01-18	22.400	22.400	21.450	22.400	22.400	1,002
2024-01-17	22.400	22.400	22.400	22.400	22.400	1,000
2024-01-16	22.450	22.450	22.450	22.450	22.450	1
2024-01-15	22.400	22.400	22.000	22.400	22.400	6,002
2024-01-12	22.400	22.400	22.000	22.400	22.400	5,002
2024-01-11	22.400	22.400	22.400	22.400	22.400	1,000
2024-01-10	22.400	22.400	22.400	22.400	22.400	1
2024-01-09	22.400	22.400	22.400	22.400	22.400	1
2024-01-08	22.400	22.400	22.400	22.400	22.400	1
2024-01-05	22.300	22.350	21.450	22.350	22.350	12,980
2024-01-04	22.250	22.250	22.250	22.250	22.250	1
2024-01-03	22.500	22.500	21.600	22.300	22.300	6,002
2024-01-02	22.550	22.550	21.650	21.950	21.950	9,002
2023-12-29	22.550	22.550	22.050	22.500	22.500	2,129
2023-12-28	22.550	22.550	22.550	22.550	22.550	1
2023-12-27	22.550	22.550	22.550	22.550	22.550	401
2023-12-26	22.500	22.500	21.800	22.500	22.500	4,193
2023-12-25	22.100	22.100	21.900	22.050	22.050	4,002
2023-12-22	22.550	22.550	21.750	22.500	22.500	12,104
2023-12-21	22.100	22.550	21.850	22.500	22.500	29,220
2023-12-20	21.950	22.050	21.850	22.000	22.000	9,000
2023-12-19	22.000	22.050	21.850	22.050	22.050	29,000
2023-12-18	21.150	21.150	21.150	21.150	21.150	234
2023-12-15	21.900	21.900	21.100	21.500	21.500	13,014
2023-12-14	21.800	21.900	21.800	21.900	21.900	4,000
2023-12-13	21.200	21.200	21.200	21.200	21.200	0
2023-12-12	21.800	21.800	21.200	21.200	21.200	10,000
2023-12-11	22.250	22.250	22.250	22.250	22.250	1,000
2023-12-08	21.850	21.850	21.850	21.850	21.850	0
2023-12-07	21.850	21.850	21.850	21.850	21.850	6,000
2023-12-06	21.950	21.950	21.950	21.950	21.950	0
2023-12-05	21.850	22.200	21.850	21.950	21.950	15,300
2023-12-04	21.900	22.600	21.700	22.200	22.200	24,049
2023-12-01	21.100	21.900	21.100	21.900	21.900	7,000
2023-11-30	21.100	21.100	21.100	21.100	21.100	1,000
2023-11-29	20.850	21.200	20.850	21.200	21.200	5,010
2023-11-28	21.000	21.000	21.000	21.000	21.000	0
2023-11-27	20.900	21.000	20.900	21.000	21.000	6,000
2023-11-24	21.500	21.500	21.500	21.500	21.500	0
2023-11-23	21.400	21.500	21.400	21.500	21.500	5,000
2023-11-22	21.250	21.250	21.250	21.250	21.250	0
2023-11-21	21.250	21.250	21.250	21.250	21.250	0
2023-11-20	21.250	21.250	21.250	21.250	21.250	0
2023-11-17	21.250	21.250	21.250	21.250	21.250	0
2023-11-16	21.250	21.250	21.250	21.250	21.250	0
2023-11-15	21.250	21.250	21.250	21.250	21.250	0
2023-11-14	21.250	21.250	21.250	21.250	21.250	0
2023-11-13	21.250	21.250	21.250	21.250	21.250	0

← NewerPage 12 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.