Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.200	21.300	20.650	21.100	21.100	53,058
2025-05-02	21.250	21.700	21.000	21.650	21.650	44,068
2025-04-30	21.400	21.700	21.200	21.700	21.700	50,268
2025-04-29	22.500	22.500	21.000	21.450	21.450	101,815
2025-04-28	22.200	22.800	22.000	22.050	22.050	30,062
2025-04-25	22.200	22.600	21.850	22.050	22.050	59,246
2025-04-24	24.200	24.200	22.200	22.650	22.650	178,914
2025-04-23	25.000	26.200	25.000	25.500	23.500	270,468
2025-04-22	24.600	24.900	24.200	24.600	22.671	77,910
2025-04-21	25.050	25.050	24.100	24.700	22.763	39,673
2025-04-18	24.900	25.000	23.950	24.800	22.855	53,404
2025-04-17	24.000	24.900	23.900	24.750	24.750	28,390
2025-04-16	22.700	23.900	22.700	23.800	23.800	34,094
2025-04-15	23.100	23.100	22.750	22.900	22.900	62,902
2025-04-14	23.000	23.100	23.000	23.000	23.000	5,220
2025-04-11	22.850	23.000	22.850	23.000	23.000	6,000
2025-04-10	21.950	23.550	21.950	23.550	23.550	23,050
2025-04-09	22.850	22.950	21.850	21.850	21.850	37,480
2025-04-08	22.800	22.850	22.300	22.850	22.850	16,220
2025-04-07	23.300	23.750	22.150	22.800	22.800	20,832
2025-04-02	24.250	24.600	24.250	24.600	24.600	14,360
2025-04-01	24.300	24.700	24.300	24.600	24.600	15,344
2025-03-31	24.600	25.000	24.300	24.300	24.300	36,130
2025-03-28	23.900	24.200	23.900	24.150	24.150	41,000
2025-03-27	24.000	24.400	24.000	24.300	24.300	11,000
2025-03-26	24.300	24.400	24.200	24.300	24.300	15,000
2025-03-25	24.550	24.600	24.100	24.200	24.200	28,000
2025-03-24	24.100	24.200	23.900	23.900	23.900	29,120
2025-03-21	23.950	24.000	23.500	23.500	23.500	17,000
2025-03-20	24.650	24.650	23.950	23.950	23.950	3,000
2025-03-19	24.600	24.650	24.500	24.500	24.500	6,043
2025-03-18	24.500	24.550	24.450	24.450	24.450	8,002
2025-03-17	24.500	24.500	24.500	24.500	24.500	1
2025-03-14	23.550	23.550	23.550	23.550	23.550	0
2025-03-13	23.950	23.950	23.550	23.550	23.550	11,000
2025-03-12	23.800	23.950	23.800	23.950	23.950	4,000
2025-03-11	23.800	24.100	23.800	24.100	24.100	6,000
2025-03-10	24.550	24.550	24.550	24.550	24.550	85
2025-03-07	24.500	24.500	24.300	24.300	24.300	2,001
2025-03-06	23.950	24.400	23.900	24.400	24.400	7,051
2025-03-05	24.000	24.450	24.000	24.450	24.450	9,000
2025-03-04	24.000	24.100	23.800	24.000	24.000	13,000
2025-03-03	25.100	25.100	24.050	24.050	24.050	3,015
2025-02-27	25.100	25.100	24.250	24.650	24.650	1,032
2025-02-26	24.200	24.300	24.100	24.100	24.100	9,000
2025-02-25	24.100	24.200	24.100	24.200	24.200	7,000
2025-02-24	24.100	24.300	23.900	24.200	24.200	34,011
2025-02-21	24.100	24.100	23.750	23.750	23.750	1,191
2025-02-20	24.050	24.050	23.900	23.900	23.900	4,000
2025-02-19	24.050	24.050	23.100	24.050	24.050	18,000
2025-02-18	23.250	24.100	23.250	24.000	24.000	7,001
2025-02-17	24.000	24.000	24.000	24.000	24.000	0
2025-02-14	24.000	24.000	24.000	24.000	24.000	0
2025-02-13	24.000	24.100	23.900	24.000	24.000	14,000
2025-02-12	23.400	24.000	23.400	24.000	24.000	6,000
2025-02-11	24.000	24.000	23.050	24.000	24.000	1,033
2025-02-10	24.000	24.000	24.000	24.000	24.000	0
2025-02-07	24.000	24.000	24.000	24.000	24.000	0
2025-02-06	23.000	24.000	23.000	24.000	24.000	2,018
2025-02-05	23.750	23.750	23.500	23.500	23.500	16,486

← NewerPage 7 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.