Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	23.750	23.750	23.500	23.500	23.500	16,486
2025-02-04	23.600	23.600	23.600	23.600	23.600	0
2025-02-03	23.250	23.650	23.250	23.600	23.600	13,147
2025-01-22	22.800	23.150	22.800	23.150	23.150	6,000
2025-01-21	23.100	23.100	22.850	22.850	22.850	8,100
2025-01-20	22.800	22.800	22.800	22.800	22.800	1
2025-01-17	23.000	23.300	22.650	23.000	23.000	42,002
2025-01-16	22.800	23.200	22.800	23.100	23.100	26,003
2025-01-15	23.100	23.100	22.800	22.800	22.800	5,001
2025-01-14	22.800	22.800	22.800	22.800	22.800	2,001
2025-01-13	23.100	23.100	22.600	22.900	22.900	15,002
2025-01-10	22.900	23.650	22.600	23.100	23.100	20,504
2025-01-09	22.600	22.850	22.550	22.800	22.800	15,070
2025-01-08	22.700	23.300	22.600	22.750	22.750	20,701
2025-01-07	21.750	22.700	21.750	21.750	21.750	1,803
2025-01-06	22.700	22.700	22.700	22.700	22.700	1,003
2025-01-03	21.750	21.750	21.750	21.750	21.750	0
2025-01-02	21.750	21.750	21.750	21.750	21.750	0
2024-12-31	21.750	21.750	21.750	21.750	21.750	0
2024-12-30	21.750	21.750	21.750	21.750	21.750	15
2024-12-27	21.800	21.800	21.800	21.800	21.800	23
2024-12-26	21.800	21.800	21.800	21.800	21.800	0
2024-12-25	21.850	22.500	21.800	21.800	21.800	11,722
2024-12-24	21.850	21.850	21.650	21.850	21.850	9,500
2024-12-23	20.850	21.850	20.850	21.850	21.850	342
2024-12-20	21.300	21.300	21.300	21.300	21.300	15,120
2024-12-19	20.900	21.400	20.900	21.300	21.300	23,000
2024-12-18	21.800	21.800	21.800	21.800	21.800	0
2024-12-17	21.800	21.800	21.800	21.800	21.800	0
2024-12-16	21.800	21.800	21.800	21.800	21.800	6,000
2024-12-13	21.300	21.600	21.300	21.600	21.600	3,060
2024-12-12	21.550	21.550	21.550	21.550	21.550	0
2024-12-11	21.550	21.550	21.550	21.550	21.550	0
2024-12-10	20.900	21.900	20.900	21.550	21.550	329,516
2024-12-09	21.250	21.850	21.250	21.850	21.850	14,002
2024-12-06	21.300	21.300	21.300	21.300	21.300	0
2024-12-05	21.300	21.300	21.300	21.300	21.300	0
2024-12-04	21.300	21.300	21.300	21.300	21.300	1
2024-12-03	21.350	21.450	21.300	21.450	21.450	2,001
2024-12-02	21.300	21.950	21.300	21.400	21.400	5,028
2024-11-29	21.300	21.950	21.300	21.400	21.400	4
2024-11-28	21.850	21.850	21.850	21.850	21.850	5,000
2024-11-27	21.800	21.800	21.800	21.800	21.800	3,020
2024-11-26	21.800	21.800	21.800	21.800	21.800	100
2024-11-25	21.300	21.800	21.300	21.800	21.800	6,090
2024-11-22	21.500	21.800	21.500	21.800	21.800	4,001
2024-11-21	21.200	21.450	20.900	21.450	21.450	17,002
2024-11-20	21.950	21.950	21.950	21.950	21.950	6,000
2024-11-19	21.950	21.950	21.950	21.950	21.950	1
2024-11-18	21.200	21.400	21.200	21.300	21.300	9,000
2024-11-15	21.300	21.300	21.300	21.300	21.300	0
2024-11-14	21.300	21.300	21.300	21.300	21.300	100
2024-11-13	21.050	22.000	21.050	22.000	22.000	10,103
2024-11-12	21.850	21.950	21.100	21.700	21.700	9,003
2024-11-11	22.000	22.100	21.800	22.100	22.100	19,011
2024-11-08	20.900	22.000	20.900	21.800	21.800	23,022
2024-11-07	21.850	21.850	21.500	21.850	21.850	15,002
2024-11-06	21.000	21.850	20.950	21.850	21.850	105
2024-11-05	21.000	21.850	20.950	21.600	21.600	16,907
2024-11-04	21.300	21.400	21.300	21.400	21.400	3,300

← NewerPage 8 of 19 · 1,116 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.