CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.200	41.200	40.550	40.550	40.312	374,000
2024-01-24	41.550	41.650	41.200	41.200	40.959	247,000
2024-01-23	41.250	41.800	41.200	41.200	40.959	251,000
2024-01-22	40.800	41.600	40.800	41.250	41.008	458,000
2024-01-19	40.600	40.800	40.200	40.350	40.114	156,000
2024-01-18	40.350	40.600	39.900	40.050	39.815	304,000
2024-01-17	41.300	41.450	40.300	40.300	40.064	376,000
2024-01-16	41.650	41.650	41.250	41.300	41.058	209,000
2024-01-15	42.500	42.500	41.600	41.650	41.406	888,383
2024-01-12	40.950	41.700	40.750	41.700	41.456	411,000
2024-01-11	41.150	42.650	40.600	41.100	40.859	1,920,000
2024-01-10	40.250	41.000	40.200	40.250	40.014	628,000
2024-01-09	40.450	41.250	40.000	40.550	40.312	524,000
2024-01-08	40.700	40.700	40.150	40.150	39.915	167,000
2024-01-05	40.100	40.500	40.100	40.350	40.114	208,000
2024-01-04	40.350	40.600	40.200	40.400	40.163	363,000
2024-01-03	41.450	41.450	40.800	40.850	40.611	239,000
2024-01-02	41.250	41.850	41.250	41.350	41.108	221,000
2023-12-29	41.350	41.350	40.800	41.100	40.859	287,000
2023-12-28	42.100	42.100	41.350	41.350	41.108	329,000
2023-12-27	41.300	42.000	41.300	41.600	41.356	654,000
2023-12-26	41.200	41.550	40.900	41.150	40.909	696,000
2023-12-25	40.300	40.800	40.250	40.650	40.412	212,000
2023-12-22	40.500	40.650	40.250	40.250	40.014	247,000
2023-12-21	40.000	40.700	40.000	40.500	40.263	200,000
2023-12-20	40.200	40.700	40.200	40.250	40.014	309,000
2023-12-19	40.600	40.600	39.950	40.000	39.766	460,000
2023-12-18	41.100	41.200	40.550	40.600	40.362	290,000
2023-12-15	41.600	41.600	41.100	41.100	40.859	237,000
2023-12-14	40.950	41.700	40.950	41.250	41.008	374,000
2023-12-13	40.550	41.550	40.550	40.900	40.660	291,000
2023-12-12	41.400	41.500	40.800	41.000	40.760	424,000
2023-12-11	42.050	42.050	41.450	41.500	41.257	218,000
2023-12-08	41.850	42.250	41.650	41.650	41.406	334,000
2023-12-07	42.000	42.200	41.750	41.750	41.505	230,000
2023-12-06	42.200	42.350	41.850	41.900	41.654	211,000
2023-12-05	42.800	42.800	42.000	42.050	41.804	328,000
2023-12-04	42.200	43.000	41.850	42.650	42.400	416,000
2023-12-01	42.600	42.600	42.150	42.200	41.953	270,000
2023-11-30	42.400	43.000	42.400	42.600	42.350	472,000
2023-11-29	42.250	42.750	42.000	42.300	42.052	311,000
2023-11-28	41.500	42.350	41.500	42.100	41.853	322,000
2023-11-27	42.250	42.250	41.500	41.700	41.456	245,000
2023-11-24	42.550	42.800	42.150	42.300	42.052	461,000
2023-11-23	42.300	42.700	41.950	42.400	42.152	410,000
2023-11-22	41.800	42.250	41.800	42.200	41.953	269,000
2023-11-21	42.150	42.400	41.800	41.800	41.555	315,000
2023-11-20	41.700	42.200	41.650	42.050	41.804	389,000
2023-11-17	41.300	41.500	41.100	41.400	41.157	222,000
2023-11-16	40.550	41.650	40.500	41.100	40.859	399,000
2023-11-15	40.450	40.750	40.300	40.550	40.312	230,000
2023-11-14	39.900	40.150	39.900	40.000	39.766	199,000
2023-11-13	40.500	40.500	39.700	39.900	39.666	299,000
2023-11-10	39.950	40.350	39.800	40.200	39.964	271,000
2023-11-09	41.200	41.200	40.750	40.900	40.660	152,000
2023-11-08	41.250	41.450	41.100	41.200	40.959	168,000
2023-11-07	41.000	41.450	41.000	41.200	40.959	300,000
2023-11-06	40.950	41.150	40.700	41.000	40.760	303,000
2023-11-03	40.550	41.100	40.350	40.400	40.163	337,000
2023-11-02	40.500	40.650	40.000	40.350	40.114	290,000

← NewerPage 12 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.