CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	47.300	48.400	47.050	47.850	47.570	892,000
2023-08-02	48.550	49.100	47.500	47.550	47.271	2,012,000
2023-08-01	49.550	49.800	48.100	48.700	48.415	1,790,000
2023-07-31	51.700	51.700	49.000	49.000	48.713	7,518,000
2023-07-28	48.800	51.900	47.500	51.900	51.596	6,232,000
2023-07-27	48.900	49.200	48.550	49.000	48.713	1,440,000
2023-07-26	50.500	50.500	48.500	48.700	48.415	2,852,000
2023-07-25	49.600	50.800	48.950	49.600	49.309	2,919,000
2023-07-24	51.500	51.600	48.700	49.200	48.912	4,752,000
2023-07-21	49.800	51.500	49.000	50.700	50.403	6,582,000
2023-07-20	51.800	52.300	49.500	50.100	49.806	19,091,000
2023-07-19	49.800	49.950	48.500	49.100	47.370	3,857,000
2023-07-18	49.250	50.000	47.900	49.500	47.756	3,942,000
2023-07-17	49.650	49.700	48.700	48.850	47.129	2,236,000
2023-07-14	49.000	49.800	48.000	49.400	47.660	3,269,000
2023-07-13	47.700	49.800	47.700	48.150	46.454	4,886,000
2023-07-12	48.200	48.250	47.400	47.500	45.827	1,097,000
2023-07-11	47.700	48.300	47.700	47.850	46.164	1,225,000
2023-07-10	47.900	47.950	47.200	47.450	45.778	924,000
2023-07-07	48.000	48.400	47.000	48.100	46.405	2,000,000
2023-07-06	49.050	49.200	48.300	48.300	46.598	2,700,000
2023-07-05	49.800	51.300	49.100	49.500	47.756	11,034,000
2023-07-04	48.150	49.000	47.550	48.600	46.888	3,065,000
2023-07-03	47.950	49.200	47.650	48.250	46.550	5,144,000
2023-06-30	47.400	47.400	46.750	46.950	45.296	940,000
2023-06-29	47.050	48.100	46.900	47.050	45.392	3,715,000
2023-06-28	46.500	46.700	46.000	46.100	44.476	1,478,000
2023-06-27	48.050	48.450	45.800	46.100	44.476	4,489,000
2023-06-26	48.800	49.550	48.100	48.150	46.454	5,995,000
2023-06-21	48.650	50.000	48.000	50.000	48.238	8,924,000
2023-06-20	46.950	49.800	46.050	49.100	47.370	20,464,000
2023-06-19	44.850	46.650	44.450	46.600	44.958	3,015,000
2023-06-16	45.500	45.500	44.800	44.850	43.270	835,000
2023-06-15	45.650	46.000	45.250	45.300	43.704	696,000
2023-06-14	45.800	46.450	45.400	45.650	44.042	1,423,000
2023-06-13	44.200	46.700	44.200	45.800	44.186	3,818,000
2023-06-12	45.100	45.100	44.050	44.100	42.546	836,000
2023-06-09	45.350	45.550	45.000	45.100	43.511	679,000
2023-06-08	45.950	46.800	45.000	45.150	43.559	3,020,000
2023-06-07	45.550	46.350	45.450	45.700	44.090	1,105,000
2023-06-06	45.250	46.050	45.100	45.500	43.897	1,127,000
2023-06-05	45.000	45.700	44.950	45.150	43.559	1,302,000
2023-06-02	45.100	45.350	44.750	44.750	43.173	914,000
2023-06-01	44.450	44.800	44.350	44.750	43.173	454,000
2023-05-31	44.300	45.500	44.300	44.750	43.173	1,089,000
2023-05-30	44.700	44.700	44.000	44.300	42.739	755,000
2023-05-29	45.300	45.350	44.450	44.700	43.125	2,446,000
2023-05-26	43.500	46.450	43.500	45.400	43.801	9,541,000
2023-05-25	42.850	42.900	42.250	42.250	40.762	368,000
2023-05-24	42.450	43.250	42.300	42.650	41.147	403,000
2023-05-23	43.100	43.100	42.350	42.700	41.196	379,000
2023-05-22	41.600	42.750	41.350	42.700	41.196	632,000
2023-05-19	42.300	42.300	41.500	41.600	40.134	525,000
2023-05-18	42.400	42.550	41.950	41.950	40.472	368,000
2023-05-17	41.550	42.150	41.300	41.950	40.472	466,000
2023-05-16	40.600	41.400	40.600	41.250	39.797	307,000
2023-05-15	41.400	41.500	40.550	40.650	39.218	312,000
2023-05-12	40.400	41.500	40.400	41.300	39.845	400,000
2023-05-11	42.250	42.250	40.900	40.900	39.459	768,000
2023-05-10	42.050	42.200	41.800	42.150	40.665	352,000

← NewerPage 14 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.