Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.300	27.900	25.400	27.500	27.500	103,684
2026-04-27	26.500	27.000	25.300	26.300	26.300	79,421
2026-04-24	26.800	26.900	26.000	26.600	26.600	316,278
2026-04-23	32.200	32.200	23.100	26.600	26.600	570,418
2026-04-22	35.850	36.650	31.650	32.200	30.900	565,331
2026-04-21	37.650	38.750	34.350	35.850	34.403	1,268,696
2026-04-20	24.100	41.150	24.100	37.700	36.178	2,169,389
2026-04-17	24.000	25.050	23.200	23.950	22.983	186,960
2026-04-16	22.600	24.200	22.300	24.000	23.031	280,166
2026-04-15	21.050	22.100	20.450	22.100	22.100	185,839
2026-04-14	20.600	20.600	20.150	20.250	20.250	44,320
2026-04-13	21.050	21.050	20.500	20.600	20.600	20,106
2026-04-10	20.600	20.700	20.300	20.700	20.700	44,187
2026-04-09	20.900	21.050	20.800	21.000	21.000	13,194
2026-04-08	21.000	21.200	21.000	21.200	21.200	34,167
2026-04-07	20.950	22.000	20.950	21.500	21.500	17,205
2026-04-02	21.000	21.000	20.600	20.950	20.950	4,006
2026-04-01	21.000	21.650	20.650	21.100	21.100	5,107
2026-03-31	21.700	21.700	20.800	21.650	21.650	30,156
2026-03-30	21.900	21.950	20.900	21.400	21.400	23,107
2026-03-27	22.200	23.000	21.600	22.100	22.100	76,963
2026-03-26	23.650	23.750	22.100	22.850	22.850	44,811
2026-03-25	22.600	23.400	21.900	23.400	23.400	172,630
2026-03-24	21.750	22.950	21.750	22.450	22.450	121,937
2026-03-23	20.550	21.150	20.400	21.150	21.150	75,273
2026-03-20	20.050	20.550	19.950	20.550	20.550	4,007
2026-03-19	20.100	20.100	19.900	20.100	20.100	16,008
2026-03-18	20.300	20.400	20.100	20.400	20.400	18,010
2026-03-17	20.000	20.400	20.000	20.300	20.300	20,017
2026-03-16	20.300	20.300	19.900	19.900	19.900	4
2026-03-13	20.500	20.500	19.800	20.300	20.300	20,507
2026-03-12	20.100	20.100	19.700	19.950	19.950	48,251
2026-03-11	20.100	20.200	19.850	20.000	20.000	19,135
2026-03-10	20.100	20.300	19.850	19.850	19.850	81,009
2026-03-09	20.050	20.050	19.900	20.050	20.050	4,018
2026-03-06	20.050	20.050	20.050	20.050	20.050	2,003
2026-03-05	20.100	20.100	20.100	20.100	20.100	1,002
2026-03-04	19.800	20.100	19.800	20.050	20.050	37,293
2026-03-03	20.300	20.400	19.900	20.400	20.400	45,024
2026-03-02	20.400	20.400	20.400	20.400	20.400	1,000
2026-02-26	20.550	20.550	19.950	20.100	20.100	19,009
2026-02-25	20.200	20.900	19.850	20.550	20.550	44,014
2026-02-24	20.200	20.200	20.000	20.200	20.200	6,207
2026-02-23	20.100	20.100	20.100	20.100	20.100	1,000
2026-02-11	20.100	20.200	20.000	20.200	20.200	10,306
2026-02-10	20.100	20.100	19.900	20.100	20.100	29,008
2026-02-09	20.000	20.100	20.000	20.100	20.100	29,205
2026-02-06	20.000	20.750	19.900	20.750	20.750	21,008
2026-02-05	20.100	20.700	20.000	20.700	20.700	48,035
2026-02-04	20.850	20.850	20.000	20.100	20.100	47,323
2026-02-03	20.600	20.700	20.000	20.700	20.700	36,110
2026-02-02	20.850	20.850	20.500	20.600	20.600	3,010
2026-01-30	20.600	20.700	20.500	20.700	20.700	13,688
2026-01-29	20.500	20.600	20.400	20.600	20.600	12,324
2026-01-28	20.800	20.800	20.200	20.400	20.400	9,106
2026-01-27	20.800	20.800	20.800	20.800	20.800	3
2026-01-26	20.800	20.800	20.700	20.800	20.800	12,006
2026-01-23	20.250	20.800	20.000	20.800	20.800	14,037
2026-01-22	20.800	20.800	20.250	20.250	20.250	12,538
2026-01-21	20.800	20.800	20.000	20.800	20.800	25,069

← NewerPage 3 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.