Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.700	22.800	22.700	22.800	22.800	4,180
2026-07-22	22.500	23.250	22.500	22.800	22.800	15,130
2026-07-21	22.300	22.500	22.300	22.500	22.500	13,000
2026-07-20	22.500	22.600	22.000	22.100	22.100	23,212
2026-07-17	23.700	23.750	22.500	23.050	23.050	58,141
2026-07-16	23.700	23.700	23.700	23.700	23.700	1,170
2026-07-15	24.100	24.650	23.700	24.650	24.650	3,020
2026-07-14	24.400	24.400	24.350	24.350	24.350	5,000
2026-07-13	24.900	25.000	24.800	25.000	25.000	8,060
2026-07-10	24.900	24.900	24.900	24.900	24.900	0
2026-07-09	24.400	24.900	23.700	24.900	24.900	25,065
2026-07-08	25.000	25.100	24.400	25.050	25.050	17,170
2026-07-07	25.300	25.300	24.500	24.500	24.500	15,300
2026-07-06	25.400	25.500	25.000	25.000	25.000	96,086
2026-07-03	26.100	26.150	25.400	25.900	25.900	107,100
2026-07-02	26.500	26.550	25.400	26.050	26.050	45,220
2026-07-01	25.950	26.550	25.900	26.450	26.450	34,305
2026-06-30	26.500	26.600	26.500	26.500	26.500	5,050
2026-06-29	26.000	26.500	25.900	26.500	26.500	23,000
2026-06-26	25.950	26.000	25.350	25.950	25.950	23,512
2026-06-25	26.800	26.800	26.000	26.700	26.700	16,120
2026-06-24	26.650	26.800	26.650	26.700	26.700	13,748
2026-06-23	26.600	26.600	26.000	26.100	26.100	29,032
2026-06-22	27.500	27.500	26.700	26.800	26.800	68,285
2026-06-18	28.000	28.100	27.100	27.100	27.100	20,030
2026-06-17	27.000	27.100	26.900	26.900	26.900	7,250
2026-06-16	27.000	27.600	27.000	27.600	27.600	25,550
2026-06-15	28.100	28.200	26.900	27.100	27.100	32,676
2026-06-12	28.850	29.000	27.850	28.100	28.100	42,133
2026-06-11	26.700	28.000	26.550	27.900	27.900	38,650
2026-06-10	26.500	26.700	26.500	26.600	26.600	17,600
2026-06-09	26.900	27.000	26.500	26.500	26.500	102,304
2026-06-08	26.600	27.000	26.600	27.000	27.000	30,028
2026-06-05	28.050	28.600	27.400	27.500	27.500	69,834
2026-06-04	29.100	29.200	28.300	28.300	28.300	76,310
2026-06-03	29.550	29.550	29.000	29.100	29.100	62,270
2026-06-02	30.050	30.050	28.900	29.500	29.500	49,390
2026-06-01	30.700	30.800	29.400	30.600	30.600	126,136
2026-05-29	29.800	32.250	29.800	30.500	30.500	214,109
2026-05-28	27.200	29.800	26.950	29.000	29.000	169,754
2026-05-27	26.300	26.800	26.300	26.300	26.300	18,480
2026-05-26	25.900	26.800	25.900	26.400	26.400	52,104
2026-05-25	25.900	26.200	25.700	26.200	26.200	54,050
2026-05-22	26.200	26.200	25.750	25.900	25.900	97,005
2026-05-21	25.900	26.200	25.900	26.200	26.200	28,600
2026-05-20	26.200	26.200	25.900	25.900	25.900	31,100
2026-05-19	25.900	26.300	25.800	25.900	25.900	21,087
2026-05-18	25.900	26.300	25.900	25.900	25.900	48,502
2026-05-15	25.800	26.100	25.650	26.000	26.000	116,510
2026-05-14	25.900	26.100	25.500	25.900	25.900	153,146
2026-05-13	26.900	26.900	25.700	25.900	25.900	128,802
2026-05-12	27.100	27.100	26.500	26.800	26.800	127,999
2026-05-11	27.450	27.450	26.050	27.100	27.100	117,472
2026-05-08	27.450	27.600	26.350	27.400	27.400	83,614
2026-05-07	27.900	27.900	27.150	27.450	27.450	82,485
2026-05-06	28.000	28.000	27.000	28.000	28.000	89,341
2026-05-05	27.300	27.800	26.700	27.800	27.800	83,339
2026-05-04	27.250	27.350	26.550	27.050	27.050	46,373
2026-04-30	27.950	27.950	26.200	27.000	27.000	74,046
2026-04-29	27.900	27.900	26.800	27.300	27.300	47,563

← NewerPage 2 of 5 · 244 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.