Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	21.700	21.700	21.700	21.700	20.075	47
2023-02-07	22.400	22.400	22.400	22.400	20.722	2
2023-02-03	21.700	22.000	21.700	21.900	20.260	22,000
2023-02-01	21.800	21.800	21.800	21.800	20.167	3,000
2023-01-31	21.350	21.700	21.350	21.350	19.751	19,000
2023-01-30	21.700	21.700	21.350	21.350	19.751	3,008
2023-01-17	21.350	21.350	21.350	21.350	19.751	1,000
2023-01-16	22.000	22.000	22.000	22.000	20.352	14
2023-01-13	22.000	22.000	22.000	22.000	20.352	15
2023-01-11	21.400	22.000	21.400	22.000	20.352	11,000
2023-01-09	21.600	22.000	21.550	22.000	20.352	11,001
2023-01-06	22.400	22.400	22.400	22.400	20.722	2
2022-12-30	22.400	22.400	22.400	22.400	20.722	2
2022-12-29	22.400	22.400	22.400	22.400	20.722	2
2022-12-21	21.850	21.850	21.850	21.850	20.213	3,000
2022-12-20	21.850	21.850	21.850	21.850	20.213	1,000
2022-12-16	21.850	21.850	21.850	21.850	20.213	1,000
2022-12-14	21.850	21.850	21.850	21.850	20.213	1,000
2022-12-13	22.300	22.300	22.300	22.300	20.630	3,000
2022-12-12	22.400	22.450	22.300	22.300	20.630	13,000
2022-12-09	22.400	22.400	22.400	22.400	20.722	2
2022-12-07	21.400	21.400	21.400	21.400	19.797	1,000
2022-12-02	22.400	22.400	22.400	22.400	20.722	1,000
2022-12-01	22.100	22.200	22.100	22.200	20.537	4,000
2022-11-30	22.100	22.100	22.100	22.100	20.445	1,000
2022-11-29	22.100	22.100	22.100	22.100	20.445	100
2022-11-28	21.600	21.900	21.350	21.500	19.890	23,018
2022-11-24	21.500	21.650	21.350	21.350	19.751	11,000
2022-11-23	21.600	21.750	21.500	21.600	19.982	20,000
2022-11-17	21.600	21.600	21.600	21.600	19.982	1,000
2022-11-16	21.600	21.600	21.600	21.600	19.982	4,000
2022-11-15	21.450	21.600	21.450	21.500	19.890	14,000
2022-11-11	21.500	21.500	21.500	21.500	19.890	1,100
2022-11-10	21.450	21.550	20.650	21.450	19.843	28,350
2022-11-02	21.700	21.700	21.700	21.700	20.075	3,535
2022-10-31	21.800	22.550	21.800	22.550	20.861	5,100
2022-10-27	22.800	22.800	22.800	22.800	21.092	100
2022-10-26	21.850	22.800	21.850	22.800	21.092	14,100
2022-10-20	22.850	22.850	22.850	22.850	21.138	50
2022-10-19	22.850	22.850	22.850	22.850	21.138	1
2022-10-18	21.900	22.000	21.900	21.900	20.260	11,000
2022-10-14	23.000	23.000	23.000	23.000	21.277	100
2022-10-13	23.000	23.000	22.900	22.900	21.185	16,200
2022-10-12	23.950	23.950	23.950	23.950	22.156	3,000
2022-10-07	24.050	25.150	24.000	24.100	22.295	11,500
2022-10-04	24.800	24.800	24.800	24.800	22.942	2,000
2022-09-30	24.050	24.800	24.050	24.500	22.665	5,020
2022-09-29	24.200	24.750	24.050	24.750	22.896	5,208
2022-09-28	24.200	24.750	24.200	24.750	22.896	2,050
2022-09-27	24.300	24.300	24.300	24.300	22.480	3,000
2022-09-23	24.700	24.800	24.700	24.700	22.850	8,000
2022-09-22	24.700	25.050	24.700	24.800	22.942	10,000
2022-09-20	25.300	25.300	24.750	24.750	22.896	7,000
2022-09-19	25.350	25.350	24.750	25.200	23.312	13,100
2022-09-16	25.350	25.350	25.000	25.250	23.359	35,000
2022-09-15	25.000	25.000	25.000	25.000	23.127	3,001
2022-09-14	24.900	25.150	24.900	25.000	23.127	11,000
2022-09-12	25.050	25.050	25.050	25.050	23.174	201
2022-09-08	24.300	24.500	24.150	24.500	22.665	87,250
2022-09-07	24.000	24.100	23.950	23.950	22.156	12,000

← NewerPage 16 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.