CCP Contact Probe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 55.918 | 56.296 | 53.651 | 55.730 | 52.334 | 8,133,886 |
| 2021-11-09 | 55.730 | 57.052 | 55.068 | 56.296 | 52.866 | 7,322,932 |
| 2021-11-08 | 58.847 | 59.697 | 55.918 | 55.918 | 52.512 | 11,776,825 |
| 2021-11-05 | 59.791 | 60.547 | 57.241 | 58.847 | 55.261 | 13,140,413 |
| 2021-11-04 | 57.808 | 60.925 | 57.619 | 59.319 | 55.705 | 19,668,272 |
| 2021-11-03 | 56.485 | 59.130 | 56.202 | 56.863 | 53.399 | 17,194,122 |
| 2021-11-02 | 59.980 | 61.680 | 54.879 | 55.918 | 52.512 | 19,884,244 |
| 2021-11-01 | 57.902 | 61.114 | 56.769 | 59.602 | 55.971 | 26,776,291 |
| 2021-10-29 | 55.824 | 57.619 | 55.352 | 57.619 | 54.108 | 15,452,584 |
| 2021-10-28 | 56.674 | 59.508 | 55.257 | 55.257 | 51.891 | 23,576,942 |
| 2021-10-27 | 55.068 | 57.335 | 54.596 | 56.107 | 52.689 | 18,297,273 |
| 2021-10-26 | 56.391 | 57.902 | 54.502 | 54.785 | 51.447 | 48,774,732 |
| 2021-10-25 | 51.007 | 55.163 | 50.818 | 55.163 | 51.802 | 28,247,865 |
| 2021-10-22 | 49.590 | 51.857 | 49.495 | 50.157 | 47.101 | 17,798,632 |
| 2021-10-21 | 51.196 | 52.140 | 48.929 | 49.118 | 46.125 | 20,069,514 |
| 2021-10-20 | 48.740 | 53.368 | 48.740 | 51.196 | 48.076 | 31,550,966 |
← NewerPage 21 of 21 · 1,216 trading days
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.