Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.100	20.100	20.050	20.050	18.234	5,020
2022-05-06	21.100	21.100	21.100	21.100	19.189	100
2022-05-05	21.100	21.100	21.100	21.100	19.189	1
2022-04-27	20.600	20.600	20.600	20.600	18.734	2,097
2022-04-25	20.450	20.600	20.450	20.450	18.598	9,000
2022-04-22	20.450	20.700	20.000	20.600	18.734	19,000
2022-04-21	20.400	20.600	20.100	20.600	18.734	15,500
2022-04-20	21.000	21.000	21.000	21.000	19.098	1,001
2022-04-19	21.000	21.000	21.000	21.000	19.098	1,000
2022-04-18	20.100	20.500	20.100	20.100	18.279	25,060
2022-04-15	20.350	20.900	20.250	20.900	19.007	11,001
2022-04-14	20.400	20.500	20.400	20.400	18.552	14,000
2022-04-11	20.500	20.500	20.400	20.500	18.643	25,700
2022-04-08	20.500	20.500	20.500	20.500	18.643	3,000
2022-04-06	21.000	21.150	20.700	21.000	19.098	16,002
2022-03-30	20.550	20.550	20.550	20.550	18.689	3,000
2022-03-28	20.600	20.600	20.600	20.600	18.734	7,000
2022-03-24	20.800	20.800	20.800	20.800	18.916	3,000
2022-03-23	21.000	21.000	21.000	21.000	19.098	3,000
2022-03-22	21.100	21.400	20.900	21.000	19.098	21,300
2022-03-21	20.800	20.800	20.800	20.800	18.916	3,000
2022-03-17	20.900	20.900	20.900	20.900	19.007	3,000
2022-03-16	20.800	20.900	20.800	20.900	19.007	5,000
2022-03-10	21.600	21.600	21.500	21.500	19.552	4,000
2022-03-07	20.850	21.550	20.850	21.000	19.098	18,001
2022-03-03	20.900	21.000	20.900	21.000	19.098	2,000
2022-03-02	21.300	21.600	21.300	21.600	19.643	3,001
2022-03-01	21.500	21.550	21.500	21.550	19.598	8,000
2022-02-25	20.900	21.200	20.900	21.200	19.280	6,050
2022-02-24	21.550	21.550	20.550	20.550	18.689	26,000
2022-02-22	22.100	22.500	21.550	21.550	19.598	7,001
2022-02-15	21.350	21.600	21.350	21.600	19.643	4,000
2022-02-14	21.600	21.600	21.600	21.600	19.643	40
2022-02-10	21.500	21.750	21.450	21.450	19.507	20,000
2022-02-07	21.400	21.400	20.550	21.000	19.098	3,000
2022-01-26	21.450	21.450	20.600	21.400	19.462	30,500
2022-01-25	20.650	21.650	20.650	21.650	19.689	17,000
2022-01-24	21.550	21.550	21.550	21.550	19.598	1,000
2022-01-21	21.600	21.600	20.700	21.600	19.643	7,000
2022-01-20	21.500	21.600	20.750	21.200	19.280	24,000
2022-01-18	22.200	22.450	22.200	22.200	20.189	7,000
2022-01-17	21.600	22.100	21.600	22.100	20.098	4,000
2022-01-14	21.900	22.300	21.700	22.000	20.007	16,000
2022-01-13	21.950	22.500	21.950	22.500	20.462	6,000
2022-01-12	22.800	22.800	22.800	22.800	20.735	1,000
2022-01-10	22.100	22.750	22.000	22.000	20.007	25,170
2022-01-07	22.000	22.050	22.000	22.050	20.053	6,000
2022-01-06	21.850	21.850	21.850	21.850	19.871	3,000
2022-01-05	21.850	22.000	21.850	22.000	20.007	6,020
2022-01-03	21.750	21.950	21.700	21.850	19.871	21,000
2021-12-29	21.700	22.000	21.700	22.000	20.007	2,000
2021-12-28	21.850	22.000	21.850	22.000	20.007	12,000
2021-12-27	21.850	22.000	21.850	22.000	20.007	29,500
2021-12-24	21.850	22.500	21.850	22.500	20.462	2,500
2021-12-23	22.750	22.750	21.900	22.000	20.007	10,000
2021-12-22	22.800	22.800	22.750	22.750	20.689	2,230
2021-12-21	22.800	22.800	22.800	22.800	20.735	1,000
2021-12-20	22.800	22.800	22.750	22.750	20.689	1,600
2021-12-17	21.950	21.950	21.900	21.950	19.962	8,000
2021-12-16	22.000	22.000	22.000	22.000	20.007	2,000

← NewerPage 18 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.