Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	22.050	22.200	22.000	22.200	22.200	6,240
2023-08-14	22.750	23.150	22.200	22.300	22.300	12,450
2023-08-11	23.000	23.000	22.750	22.850	22.850	15,000
2023-08-10	23.150	23.150	23.150	23.150	23.150	0
2023-08-09	23.150	23.300	23.050	23.150	23.150	12,027
2023-08-08	23.600	23.600	23.200	23.450	23.450	13,000
2023-08-07	24.000	24.000	24.000	24.000	24.000	0
2023-08-04	24.100	24.350	23.750	24.000	24.000	24,000
2023-08-03	24.100	24.100	24.100	24.100	24.100	0
2023-08-02	24.100	24.100	24.100	24.100	24.100	2,050
2023-08-01	24.200	24.200	24.200	24.200	24.200	0
2023-07-31	24.200	24.300	24.200	24.200	24.200	3,000
2023-07-28	24.950	24.950	24.950	24.950	24.950	0
2023-07-27	24.100	24.950	24.100	24.950	24.950	1,059
2023-07-26	24.150	24.300	24.100	24.300	24.300	12,000
2023-07-25	24.400	24.400	24.400	24.400	24.400	1,000
2023-07-24	24.950	24.950	24.950	24.950	24.950	1,000
2023-07-21	24.100	24.100	24.100	24.100	24.100	0
2023-07-20	24.100	24.100	24.100	24.100	24.100	0
2023-07-19	24.100	24.100	24.100	24.100	24.100	0
2023-07-18	24.100	24.100	24.100	24.100	24.100	108
2023-07-17	25.000	25.000	25.000	25.000	25.000	0
2023-07-14	24.250	25.000	24.000	25.000	25.000	9,118
2023-07-13	23.950	23.950	23.900	23.900	23.900	3,000
2023-07-12	24.100	24.100	24.100	24.100	24.100	3,000
2023-07-11	24.100	24.100	24.100	24.100	24.100	359
2023-07-10	24.100	25.250	24.100	24.100	24.100	7,250
2023-07-07	24.200	24.350	24.200	24.350	24.350	8,000
2023-07-06	24.250	24.300	24.200	24.300	24.300	8,700
2023-07-05	25.350	25.350	25.350	25.350	25.350	0
2023-07-04	25.400	25.400	24.300	25.350	25.350	6,501
2023-07-03	23.350	25.350	23.350	24.250	24.250	29,842
2023-06-30	23.300	24.300	23.300	24.300	24.300	27,005
2023-06-29	23.000	23.000	23.000	23.000	23.000	0
2023-06-28	23.300	23.300	23.000	23.000	23.000	7,000
2023-06-27	22.400	23.100	22.400	23.100	23.100	7,000
2023-06-26	23.000	23.000	23.000	23.000	23.000	2,100
2023-06-21	22.050	22.050	22.050	22.050	22.050	3,000
2023-06-20	22.100	22.100	22.100	22.100	22.100	0
2023-06-19	23.050	23.050	22.100	22.100	22.100	10,564
2023-06-16	22.400	22.550	22.400	22.550	22.550	10,000
2023-06-15	22.600	22.600	22.100	22.200	22.200	31,010
2023-06-14	22.350	22.450	22.350	22.450	22.450	2,000
2023-06-13	22.450	22.550	22.400	22.450	22.450	11,200
2023-06-12	22.400	22.450	22.400	22.450	22.450	6,000
2023-06-09	22.400	22.400	22.400	22.400	22.400	1,000
2023-06-08	22.250	22.250	22.250	22.250	22.250	0
2023-06-07	22.300	22.400	22.250	22.250	22.250	23,150
2023-06-06	21.500	21.500	21.450	21.450	21.450	6,020
2023-06-05	22.400	22.400	22.400	22.400	22.400	0
2023-06-02	22.400	22.400	22.400	22.400	22.400	1,000
2023-06-01	22.000	22.400	21.500	22.400	22.400	6,130
2023-05-31	22.200	22.200	22.200	22.200	22.200	2
2023-05-30	22.200	22.200	22.200	22.200	22.200	2
2023-05-29	22.050	22.200	22.050	22.200	22.200	5,000
2023-05-26	22.500	22.500	22.500	22.500	22.500	0
2023-05-25	22.550	22.550	22.200	22.500	22.500	4,000
2023-05-24	22.500	22.500	22.500	22.500	22.500	2,000
2023-05-23	22.450	22.450	22.200	22.200	22.200	2,236
2023-05-22	22.350	22.400	22.200	22.200	22.200	6,800

← NewerPage 14 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.