Chumpower Machinery Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 21.500 | 21.500 | 21.000 | 21.100 | 21.100 | 30,045 |
| 2024-10-31 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-10-30 | 21.250 | 22.100 | 21.100 | 21.100 | 21.100 | 43,847 |
| 2024-10-29 | 21.250 | 22.100 | 21.250 | 21.250 | 21.250 | 2,002 |
| 2024-10-28 | 22.050 | 22.750 | 21.200 | 21.900 | 21.900 | 35,368 |
| 2024-10-25 | 23.000 | 23.100 | 22.100 | 22.700 | 22.700 | 52,469 |
| 2024-10-24 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1 |
| 2024-10-23 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,000 |
| 2024-10-22 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1 |
| 2024-10-21 | 22.950 | 23.050 | 22.950 | 22.950 | 22.950 | 2,001 |
| 2024-10-18 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 3,008 |
| 2024-10-17 | 23.100 | 23.800 | 23.000 | 23.800 | 23.800 | 6,501 |
| 2024-10-16 | 23.100 | 23.100 | 22.800 | 22.800 | 22.800 | 1,001 |
| 2024-10-15 | 23.000 | 23.800 | 22.850 | 23.800 | 23.800 | 8,000 |
| 2024-10-14 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 9,009 |
| 2024-10-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 80 |
| 2024-10-09 | 23.600 | 23.600 | 23.500 | 23.500 | 23.500 | 3,001 |
| 2024-10-08 | 23.500 | 23.600 | 23.500 | 23.600 | 23.600 | 4,000 |
| 2024-10-07 | 23.600 | 23.700 | 23.500 | 23.700 | 23.700 | 8,000 |
| 2024-10-04 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-10-03 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-10-02 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-10-01 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-09-30 | 23.650 | 23.650 | 22.700 | 22.800 | 22.800 | 8,904 |
| 2024-09-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-09-26 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 7,000 |
| 2024-09-25 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 4,000 |
| 2024-09-24 | 23.050 | 23.150 | 23.050 | 23.150 | 23.150 | 2,000 |
| 2024-09-23 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-09-20 | 23.200 | 23.200 | 23.100 | 23.100 | 23.100 | 2,000 |
| 2024-09-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-09-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-09-16 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 9,000 |
| 2024-09-13 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-09-12 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 11 |
| 2024-09-11 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 0 |
| 2024-09-10 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 0 |
| 2024-09-09 | 23.500 | 23.650 | 23.100 | 23.650 | 23.650 | 12,150 |
| 2024-09-06 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 500 |
| 2024-09-05 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1,001 |
| 2024-09-04 | 23.850 | 23.900 | 23.800 | 23.900 | 23.900 | 9,000 |
| 2024-09-03 | 23.950 | 24.050 | 23.900 | 24.050 | 24.050 | 30,001 |
| 2024-09-02 | 24.000 | 24.300 | 23.900 | 24.000 | 24.000 | 34,000 |
| 2024-08-30 | 23.900 | 24.300 | 23.900 | 24.300 | 24.300 | 10,000 |
| 2024-08-29 | 23.950 | 24.050 | 23.500 | 23.500 | 23.500 | 8,000 |
| 2024-08-28 | 24.100 | 24.200 | 23.900 | 24.000 | 24.000 | 24,000 |
| 2024-08-27 | 24.050 | 24.100 | 24.050 | 24.100 | 24.100 | 5,000 |
| 2024-08-26 | 23.900 | 24.100 | 23.900 | 24.000 | 24.000 | 3,000 |
| 2024-08-23 | 23.900 | 24.100 | 23.900 | 24.100 | 24.100 | 13,100 |
| 2024-08-22 | 23.900 | 24.050 | 23.900 | 24.050 | 24.050 | 7,000 |
| 2024-08-21 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-08-20 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 5,300 |
| 2024-08-19 | 23.100 | 23.900 | 23.100 | 23.800 | 23.800 | 16,001 |
| 2024-08-16 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2024-08-15 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2024-08-14 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 2,000 |
| 2024-08-13 | 23.600 | 23.700 | 23.600 | 23.600 | 23.600 | 5,000 |
| 2024-08-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-08-09 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,000 |
| 2024-08-08 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
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.