Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.850	20.850	20.850	20.850	20.850	2,801
2025-10-22	21.100	21.150	20.950	21.000	21.000	11,417
2025-10-21	20.300	21.900	20.300	21.850	21.850	418,366
2025-10-20	20.350	20.900	20.300	20.850	20.850	19,371
2025-10-17	20.750	20.950	20.700	20.850	20.850	16,003
2025-10-16	20.850	20.950	20.750	20.950	20.950	15,482
2025-10-15	20.900	21.300	20.800	20.800	20.800	30,580
2025-10-14	21.700	21.700	21.700	21.700	21.700	1,001
2025-10-13	21.700	21.700	21.700	21.700	21.700	2,000
2025-10-09	21.700	21.700	21.700	21.700	21.700	129
2025-10-08	21.800	21.800	21.800	21.800	21.800	1,000
2025-10-07	21.550	21.550	21.450	21.450	21.450	6,000
2025-10-03	21.400	21.500	21.400	21.500	21.500	10,488
2025-10-02	21.450	21.450	21.450	21.450	21.450	1,000
2025-10-01	21.700	21.700	21.500	21.650	21.650	9,629
2025-09-30	22.200	22.500	22.100	22.500	22.500	10,800
2025-09-29	21.650	21.650	21.650	21.650	21.650	0
2025-09-26	21.650	21.650	21.650	21.650	21.650	3
2025-09-25	21.400	22.350	21.400	21.750	21.750	14,358
2025-09-24	21.150	22.100	21.150	22.000	22.000	10,333
2025-09-23	21.150	22.050	21.150	22.050	22.050	1,001
2025-09-22	21.900	21.900	21.850	21.850	21.850	2,000
2025-09-19	22.850	22.850	21.750	21.900	21.900	40,090
2025-09-18	22.000	22.850	22.000	22.850	22.850	33,142
2025-09-17	22.250	22.350	22.250	22.350	22.350	4,000
2025-09-16	22.450	22.550	22.450	22.550	22.550	4,000
2025-09-15	22.650	22.750	22.000	22.000	22.000	4,030
2025-09-12	22.600	22.850	22.300	22.850	22.850	16,004
2025-09-11	22.650	22.750	22.650	22.750	22.750	4,000
2025-09-10	22.400	22.850	22.300	22.850	22.850	9,000
2025-09-09	22.000	22.850	22.000	22.800	22.800	27,029
2025-09-08	23.100	23.100	21.950	22.100	22.100	32,801
2025-09-05	23.000	23.000	23.000	23.000	23.000	14
2025-09-04	22.900	22.900	22.400	22.800	22.800	10,050
2025-09-03	22.650	22.850	22.300	22.850	22.850	7,000
2025-09-02	22.800	22.800	22.700	22.700	22.700	3,000
2025-09-01	22.800	22.800	22.700	22.700	22.700	3,300
2025-08-29	22.900	23.000	22.900	23.000	23.000	3,300
2025-08-28	23.100	23.100	23.000	23.000	23.000	1,014
2025-08-27	23.100	23.200	22.400	23.100	23.100	10,428
2025-08-26	23.000	23.000	23.000	23.000	23.000	2,122
2025-08-25	22.900	23.000	22.900	23.000	23.000	12,000
2025-08-22	23.200	23.200	23.200	23.200	23.200	11
2025-08-21	22.800	23.200	22.800	23.200	23.200	19
2025-08-20	22.900	23.000	22.850	22.850	22.850	14,014
2025-08-19	22.900	23.000	22.900	23.000	23.000	12,000
2025-08-18	23.000	23.200	22.900	22.900	22.900	36,125
2025-08-15	22.900	23.150	22.900	23.000	23.000	10,514
2025-08-14	23.000	23.100	22.850	22.950	22.950	55,028
2025-08-13	22.900	23.100	22.900	22.900	22.900	30,005
2025-08-12	22.800	22.900	22.600	22.850	22.850	51,125
2025-08-11	22.600	22.900	22.400	22.900	22.900	42,580
2025-08-08	22.350	22.600	22.350	22.350	22.350	11,308
2025-08-07	22.600	23.100	22.500	22.500	22.500	14,692
2025-08-06	22.200	22.200	22.200	22.200	22.200	1,000
2025-08-05	22.200	22.800	22.200	22.800	22.800	12,002
2025-08-04	22.300	22.700	22.300	22.700	22.700	3,000
2025-08-01	22.100	22.100	22.100	22.100	22.100	12,177
2025-07-31	22.100	22.100	22.100	22.100	22.100	3,000
2025-07-30	22.500	22.500	22.500	22.500	22.500	44

← NewerPage 5 of 19 · 1,112 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.