CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	294.00	308.00	278.00	295.00	295.00	2,002,787
2026-04-23	305.00	312.00	267.00	282.00	282.00	2,691,077
2026-04-22	287.50	311.00	287.50	296.50	296.50	2,252,670
2026-04-21	281.50	288.00	268.00	283.00	283.00	2,706,649
2026-04-20	248.00	268.00	248.00	268.00	268.00	2,106,535
2026-04-17	222.00	244.00	222.00	244.00	244.00	1,848,253
2026-04-16	226.00	226.50	211.00	226.50	226.50	2,099,162
2026-04-15	222.00	232.00	210.00	218.00	218.00	2,680,910
2026-04-14	237.00	237.00	218.00	218.00	218.00	3,462,568
2026-04-13	237.00	259.50	230.00	240.00	240.00	37,276,943
2026-04-10	230.00	236.50	215.00	236.50	236.50	23,950,937
2026-04-09	191.00	215.00	187.00	215.00	215.00	19,312,482
2026-04-08	215.00	217.50	195.00	195.50	195.50	23,863,287
2026-04-07	211.50	211.50	182.00	200.00	200.00	31,445,525
2026-04-02	182.00	192.50	182.00	192.50	192.50	2,188,064
2026-04-01	178.00	179.50	174.50	179.50	179.50	1,765,968
2026-03-31	180.00	180.00	163.50	163.50	163.50	2,077,083
2026-03-30	180.00	181.50	166.50	181.50	181.50	1,977,362
2026-03-27	171.00	184.50	171.00	184.00	184.00	1,721,570
2026-03-26	175.00	185.50	175.00	175.00	175.00	5,474,672
2026-03-25	165.50	169.00	160.00	169.00	169.00	2,241,708
2026-03-24	181.00	181.00	154.00	154.00	154.00	5,857,344
2026-03-23	171.00	171.00	171.00	171.00	171.00	1,681,809
2026-03-20	185.00	201.50	185.00	190.00	190.00	5,713,319
2026-03-19	180.50	183.50	176.00	183.50	183.50	8,042,062
2026-03-18	167.00	167.00	167.00	167.00	167.00	1,415,370
2026-03-17	140.00	152.00	133.00	152.00	152.00	17,825,635
2026-03-16	145.50	145.50	130.00	138.50	138.50	10,423,140
2026-03-13	129.00	136.00	129.00	136.00	136.00	2,879,124
2026-03-12	124.00	124.00	124.00	124.00	124.00	1,075,630
2026-03-11	111.00	113.00	111.00	113.00	113.00	1,927,408
2026-03-10	105.00	109.50	100.00	103.00	103.00	5,480,403
2026-03-09	99.900	99.900	99.900	99.900	99.900	2,604,607
2026-03-06	101.00	111.00	101.00	111.00	111.00	4,043,076
2026-03-05	100.00	101.00	95.100	101.00	101.00	5,647,039
2026-03-04	98.700	98.700	90.000	92.000	92.000	5,362,532
2026-03-03	100.50	101.50	92.700	99.000	99.000	8,293,117
2026-03-02	103.00	103.00	98.700	103.00	103.00	25,479,407
2026-02-26	93.700	93.700	93.700	93.700	93.700	1,980,880
2026-02-25	85.200	85.200	85.200	85.200	85.200	2,946,130
2026-02-24	72.100	77.500	72.100	77.500	77.500	10,224,347
2026-02-23	65.800	70.500	64.800	70.500	70.500	20,333,699
2026-02-11	64.500	64.800	62.900	64.100	64.100	9,826,459
2026-02-10	62.200	65.600	61.600	64.000	64.000	27,800,634
2026-02-09	61.800	62.200	61.500	62.200	62.200	8,114,667
2026-02-06	59.000	59.000	54.900	56.600	56.600	7,842,297
2026-02-05	60.800	61.800	59.300	59.400	59.400	5,818,771
2026-02-04	63.100	64.000	59.600	61.400	61.400	19,243,426
2026-02-03	61.500	64.700	60.700	64.700	64.700	17,400,019
2026-02-02	58.200	60.800	57.100	58.900	58.900	7,069,047
2026-01-30	61.900	63.200	59.400	59.500	59.500	9,710,693
2026-01-29	65.600	66.100	61.400	62.200	62.200	13,588,342
2026-01-28	65.400	70.500	64.700	65.500	65.500	26,853,725
2026-01-27	68.700	68.800	63.800	64.800	64.800	29,616,928
2026-01-26	62.900	67.300	62.900	67.300	67.300	26,851,618
2026-01-23	62.000	64.400	60.500	61.200	61.200	13,381,098
2026-01-22	63.200	65.300	60.700	61.400	61.400	18,884,389
2026-01-21	63.300	66.600	60.100	61.000	61.000	39,786,020
2026-01-20	59.500	63.800	59.200	63.800	63.800	46,292,815
2026-01-19	53.800	58.000	53.400	58.000	58.000	29,632,260

← NewerPage 3 of 5 · 242 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.