CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.500	45.650	44.250	44.750	43.173	1,664,000
2023-02-03	45.750	45.900	44.500	44.650	43.077	1,832,000
2023-02-02	45.350	45.750	45.200	45.600	43.994	1,658,000
2023-02-01	44.650	45.150	44.500	45.000	43.415	1,361,000
2023-01-31	44.000	44.550	43.950	44.450	42.884	922,000
2023-01-30	44.200	44.250	43.800	43.950	42.402	1,245,000
2023-01-17	42.900	43.600	42.850	43.350	41.823	1,097,000
2023-01-16	42.350	42.900	42.200	42.800	41.292	684,000
2023-01-13	43.050	43.250	41.950	42.200	40.713	673,000
2023-01-12	43.100	43.150	42.500	42.500	41.003	355,000
2023-01-11	43.250	43.500	42.750	42.750	41.244	400,000
2023-01-10	42.700	43.400	42.700	43.000	41.485	754,000
2023-01-09	42.500	42.750	42.050	42.700	41.196	450,000
2023-01-06	42.250	42.450	41.950	42.000	40.520	485,000
2023-01-05	42.550	43.050	42.150	42.250	40.762	530,000
2023-01-04	42.550	42.750	42.150	42.300	40.810	411,000
2023-01-03	41.750	42.700	41.700	42.600	41.099	452,000
2022-12-30	42.250	42.500	41.800	41.850	40.376	460,000
2022-12-29	42.150	42.400	41.500	41.850	40.376	701,000
2022-12-28	43.700	43.700	42.600	42.600	41.099	706,000
2022-12-27	44.400	44.900	43.750	43.850	42.305	750,000
2022-12-26	43.750	44.200	43.600	44.050	42.498	700,000
2022-12-23	42.850	44.150	42.450	43.750	42.209	477,000
2022-12-22	43.900	43.950	43.450	43.450	41.919	424,000
2022-12-21	43.550	43.950	43.150	43.250	41.726	591,000
2022-12-20	43.900	45.300	43.200	43.250	41.726	2,099,000
2022-12-19	43.800	44.000	43.250	43.850	42.305	590,000
2022-12-16	44.800	44.800	44.100	44.100	42.546	1,338,000
2022-12-15	45.400	45.700	45.150	45.150	43.559	814,000
2022-12-14	45.250	45.450	45.050	45.300	43.704	800,000
2022-12-13	45.600	45.750	44.900	45.150	43.559	1,081,000
2022-12-12	45.300	45.950	45.200	45.350	43.752	1,331,000
2022-12-09	46.650	46.650	45.150	45.800	44.186	3,285,000
2022-12-08	44.700	47.200	44.700	46.550	44.910	3,729,000
2022-12-07	46.750	46.750	44.900	45.100	43.511	4,225,000
2022-12-06	47.450	48.800	47.000	47.100	45.441	7,992,000
2022-12-05	46.500	47.550	46.050	47.350	45.682	5,132,000
2022-12-02	45.200	46.800	45.200	46.050	44.428	5,926,000
2022-12-01	45.100	45.500	44.450	44.750	43.173	3,620,000
2022-11-30	42.600	45.300	42.600	44.600	43.029	6,664,000
2022-11-29	42.200	42.550	41.550	42.400	40.906	1,290,000
2022-11-28	42.150	42.900	41.650	42.400	40.906	990,000
2022-11-25	42.700	43.450	42.700	42.700	41.196	1,552,000
2022-11-24	42.800	42.900	42.200	42.650	41.147	1,109,000
2022-11-23	42.500	42.850	42.350	42.350	40.858	697,000
2022-11-22	42.450	42.800	42.000	42.100	40.617	1,085,000
2022-11-21	42.750	43.450	42.700	42.800	41.292	948,000
2022-11-18	43.850	44.450	43.000	43.100	41.582	2,720,000
2022-11-17	45.150	45.900	44.100	44.150	42.595	6,533,000
2022-11-16	43.450	44.750	42.700	44.300	42.739	5,855,000
2022-11-15	43.400	44.350	42.800	43.300	41.775	3,590,000
2022-11-14	42.450	43.800	41.500	43.750	42.209	6,557,000
2022-11-11	40.600	42.500	40.300	42.350	40.858	6,968,000
2022-11-10	40.350	40.500	39.350	39.600	38.205	1,373,000
2022-11-09	40.500	40.600	40.050	40.350	38.928	3,942,000
2022-11-08	42.400	42.650	41.800	41.900	40.424	1,810,000
2022-11-07	42.200	42.500	41.700	41.900	40.424	1,594,000
2022-11-04	41.450	41.900	41.000	41.800	40.327	1,410,000
2022-11-03	40.350	41.750	40.250	41.700	40.231	1,767,000
2022-11-02	40.100	41.200	40.100	41.000	39.556	1,737,000

← NewerPage 16 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.