CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	49.212	51.290	49.212	50.818	47.722	3,506,368
2022-05-12	53.557	53.935	48.362	48.362	45.415	5,554,926
2022-05-11	53.651	54.502	53.463	53.557	50.294	1,366,763
2022-05-10	52.424	54.313	52.046	54.029	50.737	2,339,696
2022-05-09	54.879	55.163	53.651	53.746	50.471	2,678,476
2022-05-06	54.785	55.730	54.407	55.446	52.068	3,212,053
2022-05-05	56.296	58.185	56.296	57.430	53.931	9,058,119
2022-05-04	55.352	56.013	55.068	55.163	51.802	1,800,825
2022-05-03	55.446	56.296	54.879	55.068	51.713	2,777,992
2022-04-29	56.107	56.296	54.879	54.879	51.536	2,671,065
2022-04-28	55.257	56.580	54.879	54.879	51.536	4,397,782
2022-04-27	52.896	56.107	52.424	55.824	52.423	5,887,354
2022-04-26	54.785	55.446	53.840	54.218	50.915	4,516,355
2022-04-25	55.730	55.918	53.557	53.557	50.294	6,140,380
2022-04-22	59.980	61.208	57.241	57.430	53.931	12,407,802
2022-04-21	60.263	62.341	59.697	60.263	56.592	19,961,528
2022-04-20	59.413	63.097	58.374	58.374	54.818	27,791,571
2022-04-19	56.580	58.374	56.296	57.430	53.931	6,403,992
2022-04-18	56.674	57.902	55.446	55.635	52.245	6,892,047
2022-04-15	57.430	59.035	56.391	56.580	53.133	12,328,401
2022-04-14	57.335	61.302	57.335	57.808	54.286	31,779,642
2022-04-13	56.485	58.941	55.541	57.241	53.753	24,403,776
2022-04-12	53.085	57.335	52.896	56.863	53.399	12,974,199
2022-04-11	56.674	56.674	53.557	53.746	50.471	7,557,960
2022-04-08	55.163	56.863	55.068	56.769	53.310	6,592,439
2022-04-07	56.202	58.280	53.935	54.879	51.536	16,549,382
2022-04-06	58.091	59.035	56.202	57.052	53.576	20,611,561
2022-04-01	54.974	58.469	54.879	58.469	54.907	25,389,412
2022-03-31	56.580	57.146	53.746	54.407	51.092	13,922,782
2022-03-30	54.218	56.863	53.651	55.257	51.891	12,115,605
2022-03-29	55.352	55.918	53.085	53.746	50.471	4,903,834
2022-03-28	54.596	56.013	54.596	54.974	51.625	5,292,372
2022-03-25	54.407	56.391	53.085	55.635	52.245	12,846,098
2022-03-24	52.707	55.068	52.707	53.840	50.560	7,350,458
2022-03-23	52.801	54.502	51.951	53.179	49.939	7,023,324
2022-03-22	52.140	53.746	51.479	52.707	49.496	3,207,819
2022-03-21	50.534	52.896	50.440	52.329	49.141	6,769,239
2022-03-18	49.401	50.062	48.079	50.062	47.012	2,771,640
2022-03-17	46.898	49.684	46.756	48.929	45.948	3,020,431
2022-03-16	47.039	47.039	45.623	46.048	43.242	994,106
2022-03-15	47.890	47.984	46.048	46.095	43.287	1,330,768
2022-03-14	46.567	47.984	46.567	47.890	44.972	800,366
2022-03-11	47.512	47.606	46.520	46.803	43.952	1,272,540
2022-03-10	48.834	48.834	47.701	48.079	45.149	1,368,881
2022-03-09	47.228	47.606	46.662	47.228	44.351	1,459,928
2022-03-08	47.228	48.362	46.237	46.378	43.553	2,685,886
2022-03-07	48.645	49.495	46.992	47.512	44.617	5,025,583
2022-03-04	52.896	52.990	51.573	51.668	48.520	2,580,018
2022-03-03	54.029	54.313	53.085	53.368	50.117	2,414,863
2022-03-02	53.085	54.502	52.896	53.368	50.117	3,825,033
2022-03-01	53.085	55.068	52.990	53.651	50.383	7,974,024
2022-02-25	51.668	52.707	50.723	52.046	48.875	2,982,319
2022-02-24	52.990	53.463	50.629	50.629	47.544	5,979,459
2022-02-23	52.424	55.068	52.424	54.124	50.826	9,737,795
2022-02-22	51.951	53.368	51.384	52.140	48.963	5,082,752
2022-02-21	51.668	52.235	51.290	52.046	48.875	1,516,038
2022-02-18	51.573	52.518	51.479	52.235	49.052	1,693,897
2022-02-17	52.801	54.407	51.951	52.046	48.875	8,014,254
2022-02-16	52.329	52.612	51.101	52.424	49.230	2,740,938
2022-02-15	53.557	53.840	51.573	51.668	48.520	4,794,789

← NewerPage 19 of 21 · 1,220 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.