Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	22.100	22.100	22.100	22.100	22.100	0
2023-05-18	22.250	22.250	22.100	22.100	22.100	9,820
2023-05-17	22.250	22.250	22.250	22.250	22.250	4
2023-05-16	22.250	22.450	22.100	22.100	22.100	7,000
2023-05-15	22.250	22.250	22.250	22.250	22.250	10
2023-05-12	22.200	22.200	21.500	21.600	21.600	10,150
2023-05-11	22.200	22.200	22.200	22.200	22.200	0
2023-05-10	22.200	22.200	21.500	22.200	22.200	4,194
2023-05-09	22.150	22.500	21.950	22.100	22.100	20,013
2023-05-08	23.100	23.100	22.150	22.450	22.450	9,143
2023-05-05	22.900	23.450	22.800	23.050	23.050	11,202
2023-05-04	23.550	23.550	23.550	23.550	23.550	0
2023-05-03	23.550	23.550	23.550	23.550	23.550	10
2023-05-02	22.900	23.550	22.900	23.550	23.550	5,200
2023-04-28	23.550	23.550	23.550	23.550	23.550	247
2023-04-27	23.550	23.550	23.550	23.550	23.550	2
2023-04-26	23.500	23.550	23.400	23.550	23.550	15,401
2023-04-25	24.050	24.050	24.050	24.050	24.050	2
2023-04-24	23.600	24.050	23.600	24.050	24.050	5,100
2023-04-21	24.750	24.750	23.600	23.600	23.600	28,020
2023-04-20	26.300	26.300	24.200	24.550	24.550	44,092
2023-04-19	26.500	26.700	26.500	26.700	24.700	119,080
2023-04-18	26.700	26.800	26.400	26.400	24.423	74,365
2023-04-17	26.650	26.700	26.150	26.400	24.423	25,666
2023-04-14	26.500	26.500	26.400	26.400	24.423	24,018
2023-04-13	26.500	26.500	26.400	26.400	24.423	9,100
2023-04-12	26.000	26.300	26.000	26.200	24.238	7,240
2023-04-11	26.000	26.100	25.700	25.800	23.867	62,891
2023-04-10	26.500	26.500	25.700	25.700	23.775	96,395
2023-04-07	26.250	26.650	26.000	26.150	24.191	39,614
2023-04-06	25.900	26.350	25.800	26.200	24.238	20,799
2023-03-31	26.800	27.350	26.150	26.350	24.376	50,113
2023-03-30	24.850	26.800	24.850	26.800	24.793	14,010
2023-03-28	26.100	26.100	26.100	26.100	24.145	1
2023-03-27	26.100	26.100	26.100	26.100	24.145	10
2023-03-23	24.900	26.100	24.900	26.100	24.145	1,010
2023-03-22	26.100	26.100	26.100	26.100	24.145	50
2023-03-20	26.000	26.000	25.900	25.900	23.960	5,010
2023-03-17	26.300	26.300	25.600	25.900	23.960	24,003
2023-03-16	26.900	26.900	26.900	26.900	24.885	10
2023-03-14	26.900	26.900	26.900	26.900	24.885	1
2023-03-13	26.800	26.800	25.900	26.800	24.793	9,013
2023-03-10	26.800	26.800	26.300	26.800	24.793	4,020
2023-03-09	26.700	26.800	26.300	26.700	24.700	10,052
2023-03-08	26.500	26.700	26.500	26.700	24.700	6,013
2023-03-07	26.700	26.700	25.500	26.450	24.469	13,055
2023-03-06	26.500	26.650	26.200	26.650	24.654	2,100
2023-03-03	27.250	27.300	25.950	26.100	24.145	34,170
2023-03-02	27.250	27.250	27.000	27.200	25.163	6,471
2023-03-01	26.600	27.250	26.500	27.250	25.209	19,200
2023-02-24	26.500	26.600	26.300	26.500	24.515	22,761
2023-02-23	26.150	26.500	25.800	26.500	24.515	84,220
2023-02-22	25.500	26.150	25.050	25.750	23.821	43,907
2023-02-21	25.850	25.850	25.350	25.850	23.914	11,010
2023-02-20	24.200	25.800	24.200	25.350	23.451	27,060
2023-02-17	24.900	24.900	23.900	24.200	22.387	29,492
2023-02-16	24.200	24.800	23.900	24.800	22.942	5,910
2023-02-15	24.000	24.100	23.600	24.000	22.202	23,000
2023-02-14	23.100	23.550	23.100	23.550	21.786	35,135
2023-02-13	22.400	22.850	22.200	22.500	20.815	22,007

← NewerPage 15 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.