CCP Contact Probe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 163.50 | 185.00 | 159.50 | 169.00 | 169.00 | 16,219,994 |
| 2026-07-20 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 1,038,037 |
| 2026-07-17 | 200.00 | 200.00 | 196.50 | 196.50 | 196.50 | 1,509,923 |
| 2026-07-16 | 224.50 | 224.50 | 214.50 | 218.00 | 218.00 | 1,302,714 |
| 2026-07-15 | 237.50 | 237.50 | 229.00 | 229.00 | 229.00 | 944,888 |
| 2026-07-14 | 243.00 | 243.00 | 218.50 | 229.50 | 229.50 | 1,878,689 |
| 2026-07-13 | 254.00 | 254.00 | 238.50 | 242.50 | 242.50 | 1,303,880 |
| 2026-07-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-07-09 | 259.00 | 262.00 | 250.00 | 250.00 | 250.00 | 751,421 |
| 2026-07-08 | 244.50 | 254.00 | 239.50 | 254.00 | 254.00 | 798,837 |
| 2026-07-07 | 255.00 | 264.00 | 241.00 | 244.00 | 244.00 | 1,446,442 |
| 2026-07-06 | 269.00 | 269.00 | 256.00 | 256.00 | 256.00 | 1,398,023 |
| 2026-07-03 | 261.50 | 277.50 | 258.50 | 269.00 | 269.00 | 6,148,981 |
| 2026-07-02 | 255.00 | 271.00 | 254.00 | 265.00 | 265.00 | 6,490,519 |
| 2026-07-01 | 262.00 | 278.00 | 258.50 | 263.00 | 263.00 | 9,242,608 |
| 2026-06-30 | 230.50 | 256.00 | 230.50 | 256.00 | 256.00 | 4,334,444 |
| 2026-06-29 | 243.50 | 250.50 | 230.00 | 233.00 | 233.00 | 5,249,813 |
| 2026-06-26 | 274.00 | 286.00 | 250.00 | 251.00 | 251.00 | 15,294,789 |
| 2026-06-25 | 268.00 | 275.00 | 251.50 | 275.00 | 275.00 | 7,452,627 |
| 2026-06-24 | 269.00 | 278.00 | 252.50 | 257.00 | 257.00 | 8,317,846 |
| 2026-06-23 | 274.50 | 289.50 | 272.00 | 273.00 | 273.00 | 15,537,579 |
| 2026-06-22 | 248.50 | 271.50 | 245.50 | 271.50 | 271.50 | 9,270,625 |
| 2026-06-18 | 238.00 | 250.50 | 232.00 | 247.00 | 247.00 | 5,268,640 |
| 2026-06-17 | 230.00 | 237.50 | 228.00 | 233.50 | 233.50 | 2,115,724 |
| 2026-06-16 | 252.50 | 252.50 | 234.00 | 235.50 | 235.50 | 4,124,262 |
| 2026-06-15 | 243.50 | 260.00 | 243.50 | 251.00 | 251.00 | 4,438,816 |
| 2026-06-12 | 244.00 | 245.00 | 232.00 | 239.00 | 239.00 | 4,196,120 |
| 2026-06-11 | 228.00 | 234.50 | 215.00 | 228.00 | 228.00 | 5,861,485 |
| 2026-06-10 | 251.50 | 269.00 | 231.00 | 233.00 | 233.00 | 11,300,131 |
| 2026-06-09 | 242.50 | 251.50 | 228.50 | 251.50 | 251.50 | 4,506,444 |
| 2026-06-08 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1,298,401 |
| 2026-06-05 | 269.50 | 270.50 | 246.50 | 254.00 | 254.00 | 7,647,906 |
| 2026-06-04 | 285.00 | 288.00 | 263.00 | 266.00 | 266.00 | 8,943,456 |
| 2026-06-03 | 322.00 | 327.00 | 291.50 | 292.00 | 292.00 | 11,210,290 |
| 2026-06-02 | 305.00 | 305.00 | 295.00 | 305.00 | 305.00 | 1,228,396 |
| 2026-06-01 | 300.00 | 305.00 | 295.50 | 305.00 | 305.00 | 1,333,598 |
| 2026-05-29 | 286.00 | 290.00 | 280.50 | 289.50 | 289.50 | 1,277,082 |
| 2026-05-28 | 271.00 | 285.00 | 271.00 | 275.00 | 275.00 | 1,183,614 |
| 2026-05-27 | 285.00 | 285.00 | 273.00 | 276.00 | 276.00 | 1,033,711 |
| 2026-05-26 | 294.50 | 294.50 | 270.50 | 277.00 | 277.00 | 1,220,831 |
| 2026-05-25 | 289.00 | 298.50 | 285.00 | 285.50 | 285.50 | 1,962,868 |
| 2026-05-22 | 255.00 | 272.00 | 255.00 | 272.00 | 272.00 | 1,601,019 |
| 2026-05-21 | 232.50 | 249.50 | 216.00 | 247.50 | 247.50 | 4,319,737 |
| 2026-05-20 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 835,376 |
| 2026-05-19 | 288.00 | 288.00 | 265.50 | 265.50 | 265.50 | 8,857,745 |
| 2026-05-18 | 295.00 | 299.00 | 281.50 | 294.50 | 294.50 | 7,304,472 |
| 2026-05-15 | 324.50 | 326.50 | 300.00 | 300.00 | 300.00 | 11,263,848 |
| 2026-05-14 | 365.50 | 371.00 | 324.50 | 324.50 | 324.50 | 21,625,139 |
| 2026-05-13 | 321.00 | 341.00 | 311.00 | 341.00 | 341.00 | 6,029,887 |
| 2026-05-12 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 4,202,000 |
| 2026-05-11 | 266.00 | 282.00 | 261.00 | 282.00 | 282.00 | 1,516,616 |
| 2026-05-08 | 271.50 | 281.50 | 266.00 | 266.00 | 266.00 | 1,286,192 |
| 2026-05-07 | 285.50 | 285.50 | 276.00 | 280.00 | 280.00 | 766,443 |
| 2026-05-06 | 305.00 | 306.50 | 268.00 | 283.00 | 283.00 | 2,657,323 |
| 2026-05-05 | 281.50 | 302.00 | 281.50 | 297.50 | 297.50 | 1,509,497 |
| 2026-05-04 | 287.00 | 287.00 | 275.00 | 279.50 | 279.50 | 1,608,449 |
| 2026-04-30 | 270.00 | 290.00 | 270.00 | 278.00 | 278.00 | 1,610,681 |
| 2026-04-29 | 265.00 | 268.00 | 260.50 | 265.00 | 265.00 | 1,209,474 |
| 2026-04-28 | 278.00 | 278.00 | 260.00 | 269.50 | 269.50 | 1,798,930 |
| 2026-04-27 | 300.00 | 300.00 | 272.00 | 280.00 | 280.00 | 1,669,774 |
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.