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
2021-10-19	48.173	49.401	47.417	48.740	45.770	13,294,981
2021-10-18	46.851	49.212	46.426	48.173	45.238	31,379,459
2021-10-15	44.253	46.851	43.592	46.851	43.996	16,876,517
2021-10-14	44.584	44.773	42.506	42.600	40.005	2,720,823

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.