Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	23.950	23.950	23.950	23.950	22.156	2
2022-09-02	23.200	23.200	23.200	23.200	21.462	1,000
2022-09-01	23.200	23.200	23.100	23.100	21.370	4,000
2022-08-31	23.100	23.950	23.100	23.950	22.156	5,001
2022-08-30	23.750	23.850	23.600	23.600	21.462	16,102
2022-08-26	22.750	23.750	22.750	22.750	20.689	2,690
2022-08-25	23.750	23.750	23.750	23.750	21.599	1
2022-08-23	22.750	22.750	22.750	22.750	20.689	1,000
2022-08-22	23.200	23.500	23.200	23.500	21.371	4,000
2022-08-19	23.150	23.150	23.050	23.050	20.962	4,000
2022-08-18	23.050	23.150	23.000	23.000	20.917	12,100
2022-08-17	23.100	23.100	23.000	23.000	20.917	5,000
2022-08-16	23.700	23.700	23.600	23.600	21.462	6,000
2022-08-15	23.750	24.200	23.500	23.700	21.553	28,640
2022-08-12	22.700	23.150	22.700	23.150	21.053	20,000
2022-08-11	21.650	22.500	21.650	21.650	19.689	13,000
2022-08-10	20.800	20.850	20.750	20.750	18.870	15,300
2022-08-03	19.900	19.900	19.900	19.900	18.097	5,000
2022-07-29	20.750	20.750	20.750	20.750	18.870	3,000
2022-07-25	20.600	20.750	20.550	20.750	18.870	12,000
2022-07-22	20.700	20.700	20.700	20.700	18.825	1,000
2022-07-20	20.700	20.700	20.700	20.700	18.825	1,000
2022-07-19	20.700	20.700	20.700	20.700	18.825	1,000
2022-07-15	20.650	20.800	20.650	20.800	18.916	4,800
2022-07-14	20.650	20.650	20.650	20.650	18.779	1,300
2022-07-13	21.000	21.500	20.650	20.650	18.779	2,200
2022-07-12	21.600	21.650	20.900	21.600	19.643	19,500
2022-07-11	20.550	21.050	20.500	21.050	19.143	19,089
2022-07-08	20.300	20.500	20.000	20.300	18.461	10,000
2022-07-07	20.300	20.300	19.550	19.550	17.779	3,030
2022-07-05	19.550	19.550	19.550	19.550	17.779	4,000
2022-07-04	19.550	20.300	19.550	20.300	18.461	1,031
2022-07-01	19.550	20.250	19.550	20.250	18.416	6,000
2022-06-30	19.550	19.550	19.550	19.550	17.779	10
2022-06-28	20.300	20.300	20.300	20.300	18.461	200
2022-06-27	20.250	20.250	20.250	20.250	18.416	400
2022-06-24	20.100	20.100	20.100	20.100	18.279	6,000
2022-06-22	19.900	19.900	19.900	19.900	18.097	8,000
2022-06-21	19.900	20.250	19.900	20.250	18.416	4,180
2022-06-20	19.900	20.300	19.900	20.300	18.461	556
2022-06-17	20.000	20.300	20.000	20.300	18.461	5,470
2022-06-16	20.100	20.500	20.100	20.400	18.552	19,000
2022-06-15	19.100	20.100	19.100	20.100	18.279	3,020
2022-06-14	20.050	20.050	20.050	20.050	18.234	20
2022-06-13	19.100	20.050	19.100	20.050	18.234	410
2022-06-09	19.800	19.800	19.800	19.800	18.006	3,000
2022-06-08	20.050	20.050	20.050	20.050	18.234	2,700
2022-06-07	20.050	20.050	20.050	20.050	18.234	200
2022-06-06	20.000	20.000	20.000	20.000	18.188	6,000
2022-06-02	19.500	20.000	19.500	20.000	18.188	1,030
2022-05-27	20.000	20.000	20.000	20.000	18.188	15
2022-05-26	19.150	20.050	19.150	20.050	18.234	292
2022-05-25	19.550	19.550	19.550	19.550	17.779	6,000
2022-05-24	19.700	19.700	19.600	19.700	17.916	10,100
2022-05-20	20.200	20.200	20.150	20.150	18.325	2,000
2022-05-19	20.200	20.200	20.200	20.200	18.370	1,000
2022-05-18	20.000	20.000	20.000	20.000	18.188	4,000
2022-05-13	19.950	19.950	19.950	19.950	18.143	2,000
2022-05-12	20.100	20.100	19.650	20.000	18.188	49,000
2022-05-11	20.050	20.100	19.950	20.050	18.234	12,108

← NewerPage 17 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.