CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	46.700	47.000	45.800	45.800	45.532	3,578,000
2024-05-02	46.200	46.650	45.250	45.350	45.084	1,825,000
2024-04-30	46.000	46.250	45.400	45.900	45.631	1,581,000
2024-04-29	47.000	47.000	45.150	45.600	45.333	4,715,000
2024-04-26	46.000	47.500	45.700	47.200	46.923	11,750,000
2024-04-25	42.650	45.000	42.550	45.000	44.736	2,385,000
2024-04-24	42.400	43.350	41.900	43.350	43.096	1,120,000
2024-04-23	42.100	42.250	41.500	41.700	41.456	675,000
2024-04-22	41.700	42.750	41.400	41.400	41.157	1,006,000
2024-04-19	43.750	43.750	41.200	42.100	41.853	1,699,000
2024-04-18	43.450	44.950	43.100	43.850	43.593	760,000
2024-04-17	42.900	43.800	42.750	43.750	43.494	909,000
2024-04-16	43.650	44.600	41.900	42.300	42.052	2,819,000
2024-04-15	46.850	46.900	45.050	45.050	44.786	1,942,000
2024-04-12	46.200	48.050	45.800	46.650	46.377	7,211,000
2024-04-11	44.800	47.750	44.600	46.300	46.029	5,602,000
2024-04-10	43.700	45.450	43.700	44.550	44.289	2,848,000
2024-04-09	43.550	43.650	43.000	43.500	43.245	909,000
2024-04-08	42.950	43.600	42.700	43.600	43.345	1,295,000
2024-04-03	42.500	42.650	42.150	42.550	42.301	463,000
2024-04-02	42.800	42.800	42.350	42.600	42.350	774,000
2024-04-01	42.200	43.100	42.200	42.750	42.499	919,000
2024-03-29	42.500	42.700	42.050	42.150	41.903	530,000
2024-03-28	42.900	43.200	42.150	42.200	41.953	765,000
2024-03-27	42.450	43.100	42.150	42.600	42.350	895,000
2024-03-26	43.900	43.950	42.000	42.450	42.201	1,361,000
2024-03-25	42.500	42.500	42.500	42.500	42.251	0
2024-03-22	42.150	42.700	42.150	42.500	42.251	842,000
2024-03-21	42.150	42.300	41.900	42.050	41.804	743,000
2024-03-20	42.550	42.550	42.550	42.550	42.301	0
2024-03-19	42.400	43.050	42.200	42.550	42.301	1,371,000
2024-03-18	41.700	43.550	41.650	42.400	42.152	2,644,000
2024-03-15	41.950	42.300	41.300	41.900	41.654	2,617,000
2024-03-14	44.500	44.500	41.150	41.950	41.704	12,673,000
2024-03-13	49.650	51.000	45.700	45.700	45.432	9,279,000
2024-03-12	50.200	51.400	49.300	49.650	49.359	8,722,000
2024-03-11	48.000	53.600	47.700	50.800	50.502	19,143,000
2024-03-08	50.400	51.800	46.950	48.750	48.464	12,337,000
2024-03-07	50.900	51.600	48.950	49.600	49.309	10,540,000
2024-03-06	49.600	51.500	47.900	50.100	49.806	14,647,000
2024-03-05	47.000	50.500	45.400	49.350	49.061	20,464,000
2024-03-04	44.750	46.550	44.350	46.550	46.277	7,868,000
2024-03-01	43.000	43.200	42.300	42.350	42.102	915,000
2024-02-29	43.400	43.700	43.000	43.100	42.847	674,000
2024-02-27	44.700	44.700	42.700	43.100	42.847	1,570,000
2024-02-26	44.400	44.950	43.350	44.150	43.891	2,801,000
2024-02-23	41.950	45.500	41.600	44.400	44.140	4,888,000
2024-02-22	42.000	42.000	41.500	41.550	41.307	367,000
2024-02-21	41.600	41.950	41.400	41.800	41.555	255,000
2024-02-20	42.150	42.300	41.550	41.600	41.356	371,000
2024-02-19	42.200	42.400	41.950	42.150	41.903	521,000
2024-02-16	41.150	42.200	41.150	42.200	41.953	700,000
2024-02-15	41.100	41.800	41.100	41.500	41.257	496,000
2024-02-05	41.200	41.400	41.000	41.000	40.760	382,000
2024-02-02	41.150	41.400	40.700	41.350	41.108	379,000
2024-02-01	41.250	41.600	41.000	41.050	40.809	357,000
2024-01-31	41.700	42.100	41.400	41.400	41.157	813,000
2024-01-30	40.750	42.500	40.400	42.150	41.903	3,507,000
2024-01-29	40.550	40.750	40.200	40.750	40.511	204,000
2024-01-26	40.550	41.000	40.400	40.400	40.163	146,000

← NewerPage 11 of 21 · 1,219 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.