CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	45.450	46.000	45.100	45.250	45.250	497,000
2024-07-30	45.450	45.950	44.700	45.900	45.900	720,000
2024-07-29	47.150	47.400	45.250	45.250	45.250	1,432,000
2024-07-26	46.800	48.400	45.950	47.150	47.150	2,013,000
2024-07-23	46.350	47.600	46.350	47.350	47.350	1,149,000
2024-07-22	45.700	46.500	44.450	46.350	46.350	2,021,000
2024-07-19	48.600	48.600	45.600	45.700	45.700	2,855,000
2024-07-18	49.250	49.650	48.000	48.600	48.600	1,987,000
2024-07-17	48.650	49.750	48.650	49.500	49.210	1,945,000
2024-07-16	48.550	49.300	48.450	48.600	48.315	1,913,000
2024-07-15	49.350	49.500	48.450	48.550	48.265	2,350,000
2024-07-12	49.600	50.700	49.100	49.300	49.011	2,290,000
2024-07-11	50.000	50.700	49.600	49.600	49.309	2,395,000
2024-07-10	49.500	51.200	49.050	49.900	49.608	3,179,000
2024-07-09	52.100	52.100	48.850	49.800	49.508	7,276,000
2024-07-08	56.800	57.800	52.400	52.600	52.292	21,638,000
2024-07-05	52.200	55.200	51.800	55.200	54.877	20,671,000
2024-07-04	49.200	50.500	49.200	50.200	49.906	6,205,000
2024-07-03	48.100	50.400	47.800	49.200	48.912	7,286,000
2024-07-02	47.550	48.400	47.000	47.600	47.321	1,124,000
2024-07-01	48.700	48.700	47.400	47.500	47.222	1,227,000
2024-06-28	47.450	48.650	47.450	48.100	47.818	1,791,000
2024-06-27	49.000	49.000	47.200	47.300	47.023	2,174,000
2024-06-26	49.000	50.500	48.250	49.000	48.713	9,616,000
2024-06-25	47.500	48.050	46.200	48.000	47.719	2,489,000
2024-06-24	47.750	47.900	46.500	47.550	47.271	2,742,000
2024-06-21	46.750	49.350	46.300	47.750	47.470	12,222,000
2024-06-20	45.650	46.850	45.250	46.650	46.377	2,587,000
2024-06-19	46.100	46.300	45.100	45.250	44.985	796,000
2024-06-18	46.200	46.350	45.650	45.950	45.681	684,000
2024-06-17	46.000	46.800	45.900	45.950	45.681	1,512,000
2024-06-14	45.800	45.950	45.450	45.900	45.631	1,141,000
2024-06-13	45.850	45.850	45.200	45.500	45.233	784,000
2024-06-12	44.750	45.500	44.300	45.400	45.134	620,000
2024-06-11	45.100	45.650	44.500	44.700	44.438	1,069,000
2024-06-07	43.500	45.250	43.500	44.700	44.438	693,000
2024-06-06	44.400	44.400	43.500	43.650	43.394	593,000
2024-06-05	44.500	44.600	44.050	44.100	43.842	382,000
2024-06-04	45.550	45.550	44.500	44.500	44.239	679,000
2024-06-03	45.300	45.600	44.800	45.200	44.935	494,000
2024-05-31	45.000	45.600	44.600	44.600	44.339	630,000
2024-05-30	45.250	45.400	44.500	44.500	44.239	576,000
2024-05-29	45.850	45.900	45.050	45.200	44.935	664,000
2024-05-28	45.500	45.750	45.300	45.500	45.233	590,000
2024-05-27	44.000	45.550	44.000	45.250	44.985	951,000
2024-05-24	44.850	44.850	43.950	44.000	43.742	855,000
2024-05-23	45.650	45.800	44.700	44.700	44.438	590,000
2024-05-22	45.250	46.000	45.250	45.450	45.184	869,000
2024-05-21	44.650	45.400	44.500	45.300	45.035	712,000
2024-05-20	45.100	45.300	44.600	44.650	44.388	483,000
2024-05-17	45.100	45.500	44.950	45.050	44.786	392,000
2024-05-16	44.400	45.350	44.400	45.300	45.035	876,000
2024-05-15	46.000	46.000	44.300	44.300	44.040	2,544,000
2024-05-14	46.150	46.450	45.900	46.300	46.029	975,000
2024-05-13	45.900	46.450	45.550	45.900	45.631	881,000
2024-05-10	46.200	46.200	45.550	45.750	45.482	707,000
2024-05-09	46.650	46.750	45.600	45.600	45.333	1,673,000
2024-05-08	45.700	47.200	45.700	46.850	46.575	2,227,000
2024-05-07	45.500	46.800	45.350	46.050	45.780	3,168,000
2024-05-06	46.400	46.700	45.150	46.650	46.377	3,336,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.2901 TWD
2023-07-20	1.4506 TWD
2022-07-22	1.6150 TWD
2021-07-30	0.9585 TWD
2020-07-16	0.9395 TWD
2019-07-25	0.6381 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.