Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.100	22.100	21.800	21.800	21.800	3,000
2025-07-28	22.500	22.500	22.500	22.500	22.500	110
2025-07-25	22.000	22.000	22.000	22.000	22.000	45
2025-07-24	21.400	21.400	21.400	21.400	21.400	3,000
2025-07-23	22.100	22.100	22.100	22.100	22.100	1
2025-07-22	21.650	21.650	21.650	21.650	21.650	3
2025-07-21	21.500	21.500	21.500	21.500	21.500	1,000
2025-07-18	21.900	21.900	21.900	21.900	21.900	128
2025-07-17	22.000	22.000	21.900	22.000	22.000	6,001
2025-07-16	21.600	22.000	21.600	22.000	22.000	1,001
2025-07-15	21.700	21.700	21.700	21.700	21.700	3,000
2025-07-14	22.100	22.100	22.100	22.100	22.100	1,000
2025-07-11	22.000	22.100	22.000	22.100	22.100	5,000
2025-07-10	21.400	21.500	21.400	21.400	21.400	19,000
2025-07-09	21.400	21.500	21.400	21.500	21.500	21,000
2025-07-08	21.400	21.400	21.400	21.400	21.400	1,000
2025-07-07	21.500	21.600	21.500	21.600	21.600	8,800
2025-07-04	21.450	22.050	21.450	22.050	22.050	7,420
2025-07-03	21.500	21.500	21.500	21.500	21.500	3,000
2025-07-02	21.900	22.000	21.200	21.400	21.400	26,046
2025-07-01	21.750	21.750	21.600	21.600	21.600	1,164
2025-06-30	21.200	22.100	21.200	21.900	21.900	3,092
2025-06-27	21.400	22.100	21.400	21.500	21.500	4,000
2025-06-26	21.600	21.600	21.300	21.500	21.500	28,124
2025-06-25	21.900	22.050	21.500	21.900	21.900	22,814
2025-06-24	22.100	22.100	21.600	21.600	21.600	14,150
2025-06-23	21.600	21.600	21.300	21.400	21.400	9,044
2025-06-20	21.550	21.650	21.500	21.600	21.600	25,000
2025-06-19	21.600	22.150	21.500	22.150	22.150	14,047
2025-06-18	22.050	22.150	22.050	22.150	22.150	2,000
2025-06-17	22.100	22.200	22.000	22.200	22.200	12,000
2025-06-16	21.600	21.700	21.600	21.700	21.700	10,140
2025-06-13	22.300	22.300	22.300	22.300	22.300	1,000
2025-06-12	21.600	22.000	21.600	22.000	22.000	12,021
2025-06-11	22.000	22.300	22.000	22.300	22.300	11,000
2025-06-10	22.050	22.250	22.050	22.050	22.050	15,126
2025-06-09	22.250	22.250	22.250	22.250	22.250	126
2025-06-06	22.100	22.650	22.100	22.200	22.200	36,074
2025-06-05	22.100	22.100	22.100	22.100	22.100	1
2025-06-04	21.600	22.050	21.600	22.050	22.050	8,000
2025-06-03	22.100	22.200	21.600	22.000	22.000	20,022
2025-06-02	22.500	22.750	22.100	22.100	22.100	24,695
2025-05-29	22.100	22.600	22.100	22.600	22.600	5,501
2025-05-28	22.100	22.600	21.800	22.600	22.600	26,109
2025-05-27	22.400	22.500	21.900	22.500	22.500	39,050
2025-05-26	21.900	22.300	21.800	22.300	22.300	28,700
2025-05-23	22.000	22.150	22.000	22.150	22.150	9,000
2025-05-22	22.200	22.200	22.200	22.200	22.200	10
2025-05-21	22.200	22.200	22.000	22.100	22.100	7,004
2025-05-20	22.100	22.100	21.900	21.900	21.900	1,127
2025-05-19	22.100	22.200	22.100	22.100	22.100	14,015
2025-05-16	22.100	22.100	21.800	22.100	22.100	16,352
2025-05-15	22.000	22.100	21.900	21.900	21.900	9,500
2025-05-14	21.900	22.350	21.900	22.350	22.350	7,400
2025-05-13	22.100	22.100	21.900	22.000	22.000	15,029
2025-05-12	22.000	22.250	21.900	22.250	22.250	20,125
2025-05-09	21.650	22.300	21.550	22.000	22.000	52,525
2025-05-08	21.100	21.500	20.900	21.500	21.500	24,606
2025-05-07	20.600	20.800	20.600	20.750	20.750	11,439
2025-05-06	20.700	21.100	20.700	21.100	21.100	19,000

← NewerPage 6 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.