CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	52.046	53.179	51.384	52.518	49.318	4,388,254
2022-02-11	51.951	52.801	51.573	52.612	49.407	3,191,938
2022-02-10	53.840	54.596	52.046	52.518	49.318	11,939,863
2022-02-09	48.551	52.424	47.890	51.857	48.697	9,050,708
2022-02-08	47.323	48.173	46.898	48.173	45.238	1,686,487
2022-02-07	45.812	46.567	45.339	46.473	43.641	1,258,777
2022-01-26	45.670	45.859	44.725	44.867	42.133	2,229,593
2022-01-25	45.575	46.378	44.584	44.584	41.867	2,475,208
2022-01-24	47.039	47.134	43.828	45.623	42.843	4,362,845
2022-01-21	49.212	49.401	47.228	47.228	44.351	3,947,840
2022-01-20	49.684	49.968	48.834	49.590	46.569	2,113,137
2022-01-19	49.023	49.968	48.551	49.118	46.125	3,518,014
2022-01-18	51.007	51.573	50.062	50.818	47.722	3,906,552
2022-01-17	50.818	51.951	50.345	51.573	48.431	5,146,273
2022-01-14	54.029	54.218	50.440	50.534	47.456	12,172,774
2022-01-13	57.241	58.091	53.935	53.935	50.649	36,217,655
2022-01-12	54.974	56.674	53.840	55.446	52.068	44,662,795
2022-01-11	51.573	54.313	51.384	52.518	49.318	22,009,027
2022-01-10	49.118	50.440	47.890	50.345	47.278	2,099,374
2022-01-07	51.101	51.479	48.929	49.212	46.214	5,596,215
2022-01-06	50.534	53.179	49.779	51.857	48.697	13,741,747
2022-01-05	49.401	49.495	48.834	49.023	46.036	800,366
2022-01-04	49.023	49.495	48.551	48.929	45.948	978,226
2022-01-03	49.212	49.212	47.795	48.267	45.327	838,479
2021-12-30	49.118	49.779	48.929	49.212	46.214	880,826
2021-12-29	48.834	49.118	48.551	48.929	45.948	724,141
2021-12-28	49.306	50.062	48.834	48.929	45.948	1,727,775
2021-12-27	49.118	49.118	48.551	48.645	45.682	750,608
2021-12-24	49.212	49.495	48.551	49.212	46.214	961,287
2021-12-23	48.740	49.590	48.645	48.929	45.948	1,278,892
2021-12-22	48.362	48.551	47.890	48.362	45.415	913,646
2021-12-21	47.323	47.984	47.228	47.984	45.061	869,181
2021-12-20	47.181	48.362	47.134	47.323	44.440	1,286,303
2021-12-17	49.118	49.401	47.417	47.795	44.883	2,467,797
2021-12-16	50.062	50.440	49.118	49.212	46.214	1,427,109
2021-12-15	49.023	49.779	48.834	49.495	46.480	1,456,752
2021-12-14	51.007	51.007	48.834	49.023	46.036	2,919,856
2021-12-13	53.368	53.368	51.290	51.384	48.254	1,829,409
2021-12-10	53.463	53.463	52.518	52.801	49.584	2,335,461
2021-12-09	53.651	53.935	52.235	53.935	50.649	5,431,060
2021-12-08	50.818	54.313	50.818	53.935	50.649	7,264,704
2021-12-07	50.818	51.479	50.062	50.440	47.367	2,242,297
2021-12-06	49.401	50.534	49.212	50.345	47.278	1,408,052
2021-12-03	49.495	50.534	49.401	49.684	46.657	1,889,754
2021-12-02	50.629	51.762	48.834	48.929	45.948	3,129,476
2021-12-01	50.534	51.384	49.779	51.101	47.988	1,935,278
2021-11-30	51.857	52.518	51.101	51.384	48.254	2,225,358
2021-11-29	49.118	51.857	49.023	51.762	48.609	2,881,743
2021-11-26	51.951	52.235	49.873	50.440	47.367	2,575,783
2021-11-25	52.896	53.274	51.762	51.762	48.609	1,681,193
2021-11-24	51.951	53.179	51.101	52.896	49.673	2,989,729
2021-11-23	54.029	54.124	51.951	51.951	48.786	3,511,662
2021-11-22	53.935	54.785	53.651	54.407	51.092	3,124,183
2021-11-19	54.596	54.690	52.518	53.179	49.939	5,446,940
2021-11-18	55.352	56.674	53.651	53.840	50.560	6,894,164
2021-11-17	54.785	55.635	54.313	54.974	51.625	3,936,195
2021-11-16	56.485	56.957	53.651	53.840	50.560	6,203,901
2021-11-15	57.619	57.902	55.918	56.485	53.044	6,250,483
2021-11-12	56.202	57.146	55.068	56.485	53.044	4,945,123
2021-11-11	55.257	56.674	54.879	55.068	51.713	4,699,508

← NewerPage 20 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.