CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	43.150	43.350	42.050	42.150	40.665	891,000
2023-05-08	43.300	43.500	42.900	43.150	41.630	471,000
2023-05-05	43.900	44.100	43.000	43.150	41.630	660,000
2023-05-04	44.000	44.350	43.700	43.950	42.402	362,000
2023-05-03	43.850	44.400	43.500	44.150	42.595	865,000
2023-05-02	43.400	43.900	43.150	43.900	42.353	466,000
2023-04-28	43.250	43.700	43.250	43.400	41.871	617,000
2023-04-27	43.350	43.500	42.700	43.000	41.485	516,000
2023-04-26	43.150	43.450	42.300	43.350	41.823	822,000
2023-04-25	44.700	45.100	43.050	43.500	41.967	1,470,000
2023-04-24	44.750	45.300	44.300	44.750	43.173	560,000
2023-04-21	45.700	45.900	44.800	44.900	43.318	1,036,000
2023-04-20	46.850	47.050	45.600	45.700	44.090	972,000
2023-04-19	47.100	47.500	46.550	46.600	44.958	1,258,000
2023-04-18	48.300	48.500	47.000	47.000	45.344	2,256,000
2023-04-17	47.600	48.100	47.500	47.700	46.020	2,023,000
2023-04-14	47.600	48.500	47.300	47.300	45.634	3,450,000
2023-04-13	47.850	47.850	47.050	47.300	45.634	2,528,000
2023-04-12	47.600	48.100	47.000	47.850	46.164	7,904,000
2023-04-11	45.300	47.100	45.000	47.000	45.344	4,950,000
2023-04-10	45.000	45.450	44.600	45.450	43.849	903,000
2023-04-07	44.950	45.050	44.700	44.750	43.173	570,000
2023-04-06	45.200	45.200	44.600	44.900	43.318	464,000
2023-03-31	45.100	45.300	45.000	45.250	43.656	651,000
2023-03-30	45.100	45.250	44.850	45.100	43.511	456,000
2023-03-29	45.300	45.550	44.550	44.750	43.173	643,000
2023-03-28	45.850	46.050	45.050	45.100	43.511	879,000
2023-03-27	46.450	46.550	46.000	46.000	44.379	911,000
2023-03-24	46.750	46.950	46.400	46.500	44.862	880,000
2023-03-23	46.450	46.750	46.150	46.600	44.958	1,060,000
2023-03-22	46.000	46.700	45.850	46.450	44.814	1,525,000
2023-03-21	45.300	45.950	45.300	45.500	43.897	993,000
2023-03-20	44.900	45.300	44.500	44.950	43.366	753,000
2023-03-17	45.000	45.050	44.450	44.700	43.125	635,000
2023-03-16	45.000	45.450	43.750	44.350	42.788	1,702,000
2023-03-15	46.500	46.650	45.550	45.550	43.945	1,625,000
2023-03-14	45.600	46.700	45.450	46.300	44.669	822,000
2023-03-13	46.600	46.600	45.050	46.050	44.428	1,733,000
2023-03-10	46.600	47.650	46.600	46.750	45.103	2,415,000
2023-03-09	48.500	48.800	46.500	46.700	45.055	3,820,000
2023-03-08	47.050	48.150	46.800	48.050	46.357	3,036,000
2023-03-07	47.050	47.450	46.850	47.250	45.585	1,176,000
2023-03-06	46.200	47.250	46.000	47.100	45.441	1,858,000
2023-03-03	45.850	46.200	45.700	45.950	44.331	850,000
2023-03-02	46.100	46.250	45.600	45.700	44.090	1,051,000
2023-03-01	46.450	46.700	46.000	46.100	44.476	846,000
2023-02-24	47.700	47.950	46.700	46.750	45.103	1,728,000
2023-02-23	47.100	47.800	46.900	47.500	45.827	1,884,000
2023-02-22	46.500	47.100	46.350	46.700	45.055	1,416,000
2023-02-21	47.550	47.800	47.100	47.100	45.441	1,529,000
2023-02-20	47.400	47.950	47.300	47.400	45.730	2,043,000
2023-02-17	47.550	47.800	47.100	47.300	45.634	2,934,000
2023-02-16	47.300	47.700	47.050	47.500	45.827	2,881,000
2023-02-15	46.250	47.250	45.800	46.950	45.296	4,568,000
2023-02-14	46.500	46.700	46.100	46.150	44.524	1,186,000
2023-02-13	46.200	46.400	45.700	45.900	44.283	1,028,000
2023-02-10	46.250	46.750	46.000	46.100	44.476	2,381,000
2023-02-09	46.800	46.800	46.100	46.400	44.765	3,592,000
2023-02-08	47.800	48.150	47.200	47.450	45.778	7,597,000
2023-02-07	44.700	47.300	44.600	47.150	45.489	6,671,000

← NewerPage 15 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.