CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.050	41.050	39.500	39.700	39.467	508,000
2023-10-31	41.250	41.600	40.300	40.300	40.064	353,000
2023-10-30	41.300	41.700	41.200	41.200	40.959	141,000
2023-10-27	41.800	42.000	41.200	41.200	40.959	150,000
2023-10-26	42.000	42.450	41.500	41.500	41.257	162,000
2023-10-25	41.900	42.750	41.900	42.400	42.152	272,000
2023-10-24	41.250	41.700	40.900	41.700	41.456	183,000
2023-10-23	41.300	41.650	41.000	41.100	40.859	170,000
2023-10-20	41.900	41.900	40.650	41.300	41.058	346,000
2023-10-19	41.700	42.200	41.600	41.650	41.406	389,000
2023-10-18	42.500	42.800	41.650	41.650	41.406	503,000
2023-10-17	42.950	43.400	42.650	42.650	42.400	213,000
2023-10-16	42.900	43.000	42.550	42.650	42.400	274,000
2023-10-13	43.000	43.750	43.000	43.250	42.997	188,000
2023-10-12	42.600	43.500	42.600	43.250	42.997	299,000
2023-10-11	43.950	43.950	42.700	42.700	42.450	430,000
2023-10-06	43.850	43.900	43.400	43.400	43.146	287,000
2023-10-05	43.450	44.350	43.450	43.850	43.593	167,000
2023-10-04	43.950	43.950	43.200	43.400	43.146	253,000
2023-10-03	44.600	44.650	43.950	44.000	43.742	230,000
2023-10-02	44.200	44.400	43.850	44.350	44.090	293,000
2023-09-28	43.350	43.850	43.300	43.500	43.245	235,000
2023-09-27	43.800	43.800	43.200	43.250	42.997	344,000
2023-09-26	44.400	44.400	43.800	43.800	43.543	305,000
2023-09-25	44.350	45.000	44.300	44.700	44.438	170,000
2023-09-22	43.900	44.250	43.650	44.050	43.792	264,000
2023-09-21	45.000	45.200	43.900	44.000	43.742	548,000
2023-09-20	45.700	45.850	45.200	45.200	44.935	330,000
2023-09-19	45.900	46.300	45.450	45.500	45.233	355,000
2023-09-18	46.300	46.900	45.900	45.900	45.631	566,000
2023-09-15	46.350	46.650	45.900	46.650	46.377	667,000
2023-09-14	46.450	47.100	46.350	46.400	46.128	2,002,000
2023-09-13	45.900	46.900	45.900	46.350	46.078	2,867,000
2023-09-12	45.250	46.600	45.000	45.750	45.482	1,202,000
2023-09-11	45.950	46.000	44.700	44.750	44.488	869,000
2023-09-08	46.350	46.650	46.000	46.000	45.730	557,000
2023-09-07	46.100	46.600	46.000	46.200	45.929	776,000
2023-09-06	46.500	46.500	46.100	46.100	45.830	435,000
2023-09-05	45.950	46.500	45.950	46.300	46.029	729,000
2023-09-04	46.500	46.500	45.400	45.950	45.681	706,000
2023-09-01	46.000	46.700	46.000	46.150	45.880	1,184,000
2023-08-31	46.000	46.700	45.700	46.350	46.078	3,312,000
2023-08-30	43.400	46.050	43.400	45.650	45.382	3,048,000
2023-08-29	42.800	42.950	42.550	42.800	42.549	151,000
2023-08-28	43.350	43.350	42.350	42.500	42.251	491,000
2023-08-25	42.200	43.400	42.200	42.950	42.698	495,000
2023-08-24	43.350	43.800	42.900	43.000	42.748	489,000
2023-08-23	43.000	43.250	42.350	43.150	42.897	434,000
2023-08-22	43.550	43.550	42.650	42.850	42.599	542,000
2023-08-21	43.600	43.700	43.000	43.050	42.798	525,000
2023-08-18	44.100	44.400	43.350	43.600	43.345	579,000
2023-08-17	43.500	44.200	42.600	44.100	43.842	690,000
2023-08-16	43.000	43.750	42.200	43.400	43.146	689,000
2023-08-15	43.200	43.700	43.050	43.100	42.847	759,000
2023-08-14	45.100	45.100	43.000	43.100	42.847	1,413,000
2023-08-11	45.500	46.150	45.000	45.300	45.035	947,000
2023-08-10	47.400	47.400	45.050	45.200	44.935	2,323,000
2023-08-09	47.600	47.900	47.350	47.650	47.371	770,000
2023-08-08	48.200	48.900	47.150	48.000	47.719	1,909,000
2023-08-07	47.800	49.600	47.300	48.900	48.613	2,024,000

← NewerPage 13 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.