Chumpower Machinery Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 23.000 | 23.000 | 23.000 | 23.000 | 20.917 | 500 |
| 2021-12-14 | 22.850 | 22.950 | 22.850 | 22.950 | 20.871 | 7,000 |
| 2021-12-13 | 22.800 | 22.800 | 22.800 | 22.800 | 20.735 | 2,000 |
| 2021-12-10 | 22.800 | 22.800 | 22.800 | 22.800 | 20.735 | 100 |
| 2021-12-08 | 22.650 | 22.650 | 22.000 | 22.000 | 20.007 | 3,890 |
| 2021-12-07 | 22.650 | 22.650 | 22.650 | 22.650 | 20.598 | 500 |
| 2021-12-06 | 22.600 | 22.600 | 22.600 | 22.600 | 20.553 | 2,000 |
| 2021-12-03 | 23.000 | 23.000 | 21.900 | 22.000 | 20.007 | 19,050 |
| 2021-12-02 | 22.950 | 23.000 | 22.900 | 22.900 | 20.826 | 8,000 |
| 2021-12-01 | 22.900 | 22.900 | 22.000 | 22.000 | 20.007 | 4,000 |
| 2021-11-26 | 22.000 | 22.000 | 22.000 | 22.000 | 20.007 | 3,000 |
| 2021-11-25 | 22.950 | 22.950 | 22.800 | 22.900 | 20.826 | 6,500 |
| 2021-11-24 | 22.400 | 22.450 | 22.000 | 22.200 | 20.189 | 48,000 |
| 2021-11-23 | 22.000 | 22.000 | 22.000 | 22.000 | 20.007 | 2,000 |
| 2021-11-22 | 22.050 | 22.050 | 22.000 | 22.000 | 20.007 | 3,000 |
| 2021-11-19 | 21.950 | 21.950 | 21.950 | 21.950 | 19.962 | 1,000 |
| 2021-11-18 | 21.950 | 21.950 | 21.950 | 21.950 | 19.962 | 1,000 |
| 2021-11-17 | 22.000 | 22.800 | 22.000 | 22.400 | 20.371 | 12,500 |
| 2021-11-16 | 22.450 | 22.450 | 22.450 | 22.450 | 20.416 | 1,000 |
| 2021-11-15 | 22.950 | 22.950 | 22.950 | 22.950 | 20.871 | 2,500 |
| 2021-11-11 | 22.950 | 22.950 | 22.950 | 22.950 | 20.871 | 3,000 |
| 2021-11-10 | 22.950 | 22.950 | 22.950 | 22.950 | 20.871 | 524 |
| 2021-11-08 | 22.200 | 23.000 | 22.200 | 22.400 | 20.371 | 2,001 |
| 2021-11-03 | 22.500 | 22.500 | 22.500 | 22.500 | 20.462 | 1,000 |
| 2021-11-02 | 22.400 | 22.500 | 22.400 | 22.500 | 20.462 | 6,000 |
| 2021-11-01 | 22.350 | 22.350 | 22.350 | 22.350 | 20.325 | 1,000 |
| 2021-10-29 | 22.350 | 22.350 | 22.350 | 22.350 | 20.325 | 2,068 |
| 2021-10-28 | 22.350 | 23.100 | 22.350 | 23.100 | 21.008 | 1,500 |
| 2021-10-27 | 22.450 | 22.650 | 22.450 | 22.450 | 20.416 | 6,500 |
| 2021-10-26 | 22.600 | 22.600 | 22.550 | 22.550 | 20.507 | 6,000 |
| 2021-10-25 | 23.000 | 23.000 | 23.000 | 23.000 | 20.917 | 3,027 |
| 2021-10-22 | 23.000 | 23.000 | 23.000 | 23.000 | 20.917 | 500 |
| 2021-10-20 | 22.900 | 22.950 | 22.900 | 22.950 | 20.871 | 4,500 |
| 2021-10-19 | 22.600 | 22.600 | 22.600 | 22.600 | 20.553 | 3,000 |
| 2021-10-18 | 22.000 | 22.000 | 22.000 | 22.000 | 20.007 | 3,000 |
| 2021-10-14 | 22.000 | 22.000 | 22.000 | 22.000 | 20.007 | 1,000 |
← NewerPage 19 of 19 · 1,116 trading days
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.