CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	60.900	61.100	59.500	60.000	57.886	5,083,000
2022-08-05	62.500	63.200	61.500	61.900	59.719	4,975,000
2022-08-04	60.400	61.800	59.500	61.500	59.333	5,392,000
2022-08-03	62.600	63.300	60.300	60.400	58.272	6,044,000
2022-08-02	62.000	63.300	61.500	62.600	60.395	5,696,000
2022-08-01	64.300	65.400	63.600	63.700	61.456	13,853,000
2022-07-29	63.000	64.000	62.500	63.600	61.359	8,402,000
2022-07-28	64.000	64.100	62.200	62.500	60.298	6,690,000
2022-07-27	62.300	63.500	60.800	63.500	61.263	9,878,000
2022-07-26	62.000	63.300	61.200	62.800	60.588	13,506,000
2022-07-25	58.200	62.800	57.200	62.000	59.816	8,786,000
2022-07-22	60.500	61.900	58.300	58.800	56.728	11,582,000
2022-07-21	60.641	61.869	59.697	60.641	56.947	9,030,593
2022-07-20	58.847	61.869	58.185	59.697	56.060	11,119,381
2022-07-19	57.996	59.130	57.619	57.619	54.108	2,967,497
2022-07-18	56.580	58.847	56.580	57.902	54.374	5,127,217
2022-07-15	54.879	57.146	54.785	56.580	53.133	3,594,239
2022-07-14	52.990	55.635	52.707	55.635	52.245	3,601,650
2022-07-13	54.785	55.446	53.557	53.557	50.294	3,639,763
2022-07-12	56.674	57.146	52.896	53.557	50.294	6,348,941
2022-07-11	57.430	58.374	57.052	58.091	54.552	2,997,140
2022-07-08	58.091	59.602	57.052	57.808	54.286	7,744,289
2022-07-07	56.391	58.185	55.446	58.091	54.552	7,942,264
2022-07-06	57.241	58.280	54.879	55.068	51.713	6,957,685
2022-07-05	56.674	58.374	56.202	58.374	54.818	12,278,642
2022-07-04	51.857	56.485	50.629	55.446	52.068	9,440,305
2022-07-01	57.902	58.091	51.384	51.384	48.254	9,706,035
2022-06-30	58.752	59.508	56.863	56.863	53.399	10,739,313
2022-06-29	61.397	61.397	57.052	58.185	54.640	11,918,689
2022-06-28	61.397	63.947	61.114	62.058	58.277	15,681,260
2022-06-27	60.452	61.019	59.886	61.019	57.301	5,769,839
2022-06-24	61.586	62.530	60.358	60.452	56.769	9,973,882
2022-06-23	60.641	61.680	59.319	61.586	57.834	10,537,103
2022-06-22	60.452	61.869	59.980	60.830	57.124	17,654,651
2022-06-21	56.580	60.358	56.202	59.791	56.148	9,949,533
2022-06-20	59.413	59.508	56.674	56.674	53.221	6,396,582
2022-06-17	58.847	60.641	58.563	59.791	56.148	5,762,429
2022-06-16	63.286	63.947	59.508	59.508	55.882	9,765,321
2022-06-15	61.302	63.380	61.208	61.586	57.834	7,590,780
2022-06-14	64.136	64.136	59.224	61.680	57.922	12,678,826
2022-06-13	61.397	64.136	60.925	64.136	60.229	9,485,828
2022-06-10	62.625	63.192	61.869	62.814	58.987	7,439,388
2022-06-09	65.175	65.175	62.814	63.569	59.696	15,546,807
2022-06-08	65.931	66.309	64.420	64.892	60.938	25,658,319
2022-06-07	62.814	66.970	62.530	65.081	61.116	46,603,367
2022-06-06	60.641	61.680	59.319	60.925	57.213	5,632,210
2022-06-02	59.035	61.019	58.563	60.263	56.592	5,400,358
2022-06-01	61.397	62.058	59.319	59.319	55.705	9,591,697
2022-05-31	60.452	60.830	59.413	60.547	56.858	5,870,415
2022-05-30	59.413	61.208	58.374	60.452	56.769	15,895,114
2022-05-27	57.619	58.469	56.674	58.185	54.640	9,320,673
2022-05-26	57.241	58.185	56.202	56.391	52.955	9,493,239
2022-05-25	54.690	57.241	53.651	56.674	53.221	8,500,191
2022-05-24	54.879	56.674	54.029	54.029	50.737	11,586,261
2022-05-23	54.407	54.596	53.085	54.029	50.737	2,266,647
2022-05-20	52.801	53.935	52.235	53.840	50.560	2,658,361
2022-05-19	50.818	52.896	50.629	52.707	49.496	1,509,686
2022-05-18	53.651	54.218	51.951	52.235	49.052	2,658,361
2022-05-17	51.951	53.179	51.951	52.990	49.762	2,191,480
2022-05-16	51.762	53.179	51.384	51.857	48.697	4,124,641

← NewerPage 18 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.