CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.100	41.200	40.100	41.000	39.556	1,737,000
2022-11-01	39.500	40.300	39.150	40.050	38.639	1,534,000
2022-10-31	39.600	39.950	39.450	39.500	38.108	1,247,000
2022-10-28	39.050	39.600	38.650	39.000	37.626	1,577,000
2022-10-27	38.000	39.750	38.000	39.600	38.205	2,856,000
2022-10-26	38.300	38.600	37.600	37.600	36.275	1,081,000
2022-10-25	39.750	39.750	38.100	38.100	36.758	958,000
2022-10-24	39.100	40.000	38.900	39.000	37.626	1,314,000
2022-10-21	38.900	39.150	37.900	38.050	36.710	1,034,000
2022-10-20	39.500	39.500	38.350	38.900	37.530	968,000
2022-10-19	40.100	40.750	39.650	39.750	38.350	772,000
2022-10-18	41.000	41.350	39.800	40.300	38.880	1,441,000
2022-10-17	39.600	40.400	38.150	40.400	38.977	1,824,000
2022-10-14	39.400	41.000	38.900	40.500	39.073	2,579,000
2022-10-13	40.350	40.750	37.100	37.600	36.275	2,870,000
2022-10-12	40.600	40.950	40.000	40.300	38.880	1,069,000
2022-10-11	42.000	42.250	40.550	40.700	39.266	1,364,000
2022-10-07	43.450	44.150	43.450	43.500	41.967	683,000
2022-10-06	44.100	44.300	43.350	44.300	42.739	1,496,000
2022-10-05	45.050	45.100	42.850	43.050	41.533	2,913,000
2022-10-04	44.900	45.100	43.700	44.400	42.836	2,950,000
2022-10-03	41.500	45.050	41.500	44.100	42.546	4,319,000
2022-09-30	41.050	42.700	40.450	42.450	40.954	1,437,000
2022-09-29	42.700	43.400	42.050	42.350	40.858	1,390,000
2022-09-28	44.100	44.600	41.650	41.650	40.183	2,248,000
2022-09-27	42.550	44.550	42.150	44.100	42.546	2,142,000
2022-09-26	46.700	46.700	42.400	42.450	40.954	4,613,000
2022-09-23	48.550	48.600	47.000	47.100	45.441	1,478,000
2022-09-22	48.050	48.550	47.250	48.550	46.840	1,906,000
2022-09-21	47.500	48.600	47.300	48.050	46.357	2,002,000
2022-09-20	47.350	47.800	46.750	47.800	46.116	1,183,000
2022-09-19	48.650	48.700	46.800	46.900	45.248	2,454,000
2022-09-16	49.500	49.800	48.650	48.650	46.936	1,323,000
2022-09-15	49.400	50.000	49.300	49.500	47.756	1,586,000
2022-09-14	48.500	49.350	48.200	49.250	47.515	1,937,000
2022-09-13	49.400	50.900	49.400	50.000	48.238	2,876,000
2022-09-12	49.500	49.700	49.000	49.150	47.418	2,322,000
2022-09-08	49.000	49.300	48.500	49.000	47.274	3,303,000
2022-09-07	51.200	51.300	48.050	48.500	46.791	7,228,000
2022-09-06	56.500	57.000	51.300	51.400	49.589	10,598,000
2022-09-05	58.300	58.500	56.900	57.000	54.992	1,987,000
2022-09-02	57.800	58.500	57.300	58.300	56.246	2,036,000
2022-09-01	58.700	59.200	57.800	57.800	55.764	2,418,000
2022-08-31	58.900	59.600	58.600	59.000	56.921	2,199,000
2022-08-30	58.000	60.400	58.000	59.300	57.211	7,228,000
2022-08-29	56.800	58.000	56.600	58.000	55.957	2,357,000
2022-08-26	58.200	59.400	57.300	58.600	56.535	4,756,000
2022-08-25	57.800	58.200	57.200	57.300	55.281	2,461,000
2022-08-24	58.200	58.600	57.200	57.200	55.185	3,707,000
2022-08-23	56.900	58.400	56.800	58.000	55.957	5,862,000
2022-08-22	59.700	60.600	59.500	59.700	57.597	1,737,000
2022-08-19	59.800	60.900	59.800	60.300	58.176	3,608,000
2022-08-18	59.700	60.600	59.200	59.600	57.500	4,009,000
2022-08-17	60.800	61.100	59.800	59.800	57.693	3,379,000
2022-08-16	61.000	61.800	60.700	60.800	58.658	4,741,000
2022-08-15	61.000	62.000	60.500	60.500	58.369	13,348,000
2022-08-12	59.700	61.900	58.800	61.600	59.430	7,542,000
2022-08-11	60.300	60.900	59.200	59.400	57.307	4,111,000
2022-08-10	58.800	59.900	58.200	59.500	57.404	3,353,000
2022-08-09	59.800	59.800	58.100	59.200	57.114	6,232,000

← NewerPage 17 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.