Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.800	20.800	19.900	20.000	20.000	10,298
2026-01-19	20.550	20.600	20.000	20.600	20.600	16,012
2026-01-16	20.100	20.550	20.000	20.550	20.550	13,010
2026-01-15	20.600	20.600	19.900	20.100	20.100	46,385
2026-01-14	20.600	20.600	20.000	20.600	20.600	18,049
2026-01-13	20.550	20.550	19.900	20.550	20.550	25,410
2026-01-12	20.900	20.900	20.000	20.550	20.550	20,350
2026-01-09	20.900	20.900	20.500	20.900	20.900	11,004
2026-01-08	20.800	21.000	20.100	20.800	20.800	15,388
2026-01-07	20.700	20.850	20.000	20.800	20.800	26,162
2026-01-06	20.100	20.700	20.000	20.700	20.700	34,018
2026-01-05	20.650	20.650	20.000	20.100	20.100	21,044
2026-01-02	20.700	20.700	19.950	20.100	20.100	25,388
2025-12-31	20.800	20.800	20.800	20.800	20.800	5,002
2025-12-30	20.800	20.800	20.800	20.800	20.800	2
2025-12-29	20.800	20.800	20.800	20.800	20.800	5
2025-12-26	20.800	20.800	20.000	20.700	20.700	10,150
2025-12-24	20.800	20.800	20.000	20.800	20.800	1,007
2025-12-23	20.800	20.800	20.800	20.800	20.800	5
2025-12-22	20.000	20.750	20.000	20.750	20.750	2,005
2025-12-19	20.000	20.750	20.000	20.600	20.600	5,104
2025-12-18	20.600	20.600	20.600	20.600	20.600	5
2025-12-17	20.000	20.600	20.000	20.600	20.600	10
2025-12-16	20.100	20.600	20.000	20.600	20.600	9,005
2025-12-15	20.100	20.100	20.000	20.100	20.100	16,015
2025-12-12	20.600	20.600	20.000	20.600	20.600	12,410
2025-12-11	20.600	20.600	20.600	20.600	20.600	1,005
2025-12-10	20.000	20.100	20.000	20.100	20.100	9,010
2025-12-09	20.100	20.700	19.950	20.700	20.700	8,006
2025-12-08	20.650	20.700	20.000	20.100	20.100	9,015
2025-12-05	20.600	20.600	20.600	20.600	20.600	5
2025-12-04	19.900	20.100	19.900	20.100	20.100	2,037
2025-12-03	20.000	20.100	20.000	20.100	20.100	4,025
2025-12-02	20.000	20.700	20.000	20.600	20.600	18,146
2025-12-01	20.000	20.700	20.000	20.700	20.700	9,005
2025-11-28	20.700	20.700	20.700	20.700	20.700	5
2025-11-27	20.700	20.700	20.700	20.700	20.700	6
2025-11-26	20.700	20.700	20.000	20.700	20.700	17,044
2025-11-25	20.700	20.700	20.700	20.700	20.700	5
2025-11-24	20.700	20.800	20.600	20.700	20.700	2,010
2025-11-21	20.100	20.500	20.100	20.500	20.500	3,010
2025-11-20	20.000	20.300	19.800	20.100	20.100	18,015
2025-11-19	20.000	20.000	20.000	20.000	20.000	1,008
2025-11-18	20.000	20.000	20.000	20.000	20.000	2,005
2025-11-17	19.900	20.850	19.800	20.000	20.000	35,003
2025-11-14	20.000	20.850	19.850	20.850	20.850	47,055
2025-11-13	19.900	20.850	19.900	20.850	20.850	5,011
2025-11-12	20.100	20.850	20.000	20.500	20.500	32,045
2025-11-11	20.500	20.800	19.900	20.800	20.800	3,005
2025-11-10	20.800	20.800	20.800	20.800	20.800	44
2025-11-07	20.800	20.800	20.800	20.800	20.800	25
2025-11-06	19.900	20.800	19.900	20.800	20.800	7,006
2025-11-05	19.900	20.350	19.900	20.350	20.350	11
2025-11-04	20.500	20.500	20.250	20.400	20.400	16,309
2025-11-03	19.950	20.450	19.950	20.350	20.350	16,002
2025-10-31	20.800	20.800	20.000	20.700	20.700	208
2025-10-30	20.100	20.750	20.000	20.750	20.750	1,004
2025-10-29	20.800	20.800	20.100	20.800	20.800	8,056
2025-10-28	20.800	20.800	19.950	19.950	19.950	32,003
2025-10-27	20.850	20.950	20.800	20.800	20.800	16,004

← NewerPage 4 of 19 · 1,115 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.