CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.800	53.300	50.700	52.800	52.800	5,616,631
2026-01-15	52.000	52.200	51.000	51.400	51.400	2,215,853
2026-01-14	52.300	52.500	51.200	51.900	51.900	2,430,902
2026-01-13	53.100	53.100	51.100	52.100	52.100	3,540,476
2026-01-12	51.300	53.000	51.200	52.400	52.400	6,131,836
2026-01-09	50.600	51.000	49.100	50.800	50.800	3,864,805
2026-01-08	51.900	53.000	49.800	50.600	50.600	4,352,041
2026-01-07	49.100	52.600	49.100	52.500	52.500	7,347,634
2026-01-06	49.100	49.300	48.700	48.800	48.800	2,365,203
2026-01-05	51.100	51.200	48.800	49.000	49.000	5,689,368
2026-01-02	51.500	51.700	50.900	50.900	50.900	2,124,775
2025-12-31	52.100	52.500	51.000	51.200	51.200	3,158,326
2025-12-30	52.300	53.400	50.700	52.700	52.700	7,497,043
2025-12-29	53.400	55.700	51.900	52.200	52.200	17,662,012
2025-12-26	50.900	54.200	50.300	53.200	53.200	7,535,126
2025-12-24	51.800	51.800	50.300	50.400	50.400	2,182,665
2025-12-23	53.100	53.200	51.000	51.200	51.200	3,907,443
2025-12-22	51.500	52.800	51.300	52.100	52.100	3,257,775
2025-12-19	50.900	51.100	50.200	50.500	50.500	1,160,205
2025-12-18	50.900	51.200	50.000	50.000	50.000	1,477,411
2025-12-17	51.200	51.800	50.800	50.900	50.900	1,594,215
2025-12-16	51.800	51.800	49.850	51.000	51.000	2,632,565
2025-12-15	52.000	52.100	50.400	51.400	51.400	3,817,150
2025-12-12	51.200	53.100	51.000	53.000	53.000	5,893,346
2025-12-11	51.100	52.400	50.800	51.100	51.100	3,326,688
2025-12-10	52.800	53.300	51.100	51.300	51.300	4,472,975
2025-12-09	53.600	54.000	52.000	52.500	52.500	8,109,359
2025-12-08	52.900	56.200	51.900	53.800	53.800	16,847,982
2025-12-05	49.550	52.000	49.250	51.100	51.100	4,719,410
2025-12-04	48.900	49.650	48.700	49.650	49.650	1,523,250
2025-12-03	49.200	50.400	48.800	48.900	48.900	1,448,470
2025-12-02	50.400	50.600	49.050	49.050	49.050	1,850,262
2025-12-01	50.900	51.700	50.000	50.200	50.200	2,701,032
2025-11-28	50.200	51.600	50.000	50.500	50.500	3,402,184
2025-11-27	50.900	51.600	49.100	49.550	49.550	4,399,843
2025-11-26	52.000	52.300	50.500	50.800	50.800	4,910,480
2025-11-25	49.100	51.000	49.100	50.000	50.000	5,166,688
2025-11-24	46.000	48.750	46.000	48.700	48.700	3,188,040
2025-11-21	47.200	47.800	45.550	46.050	46.050	2,280,182
2025-11-20	48.500	49.050	47.050	48.750	48.750	2,625,402
2025-11-19	47.250	47.700	46.150	46.550	46.550	2,903,823
2025-11-18	49.200	50.300	47.450	47.550	47.550	5,814,705
2025-11-17	52.700	53.500	49.200	49.500	49.500	5,819,959
2025-11-14	51.700	55.400	51.700	52.300	52.300	9,323,297
2025-11-13	53.200	54.100	52.300	52.900	52.900	6,081,466
2025-11-12	54.400	56.200	53.300	53.400	53.400	10,649,122
2025-11-11	53.200	54.500	53.100	53.900	53.900	6,380,350
2025-11-10	51.000	53.400	48.700	53.400	53.400	10,797,628
2025-11-07	54.500	55.300	52.900	52.900	52.900	5,215,763
2025-11-06	56.400	56.500	54.100	55.500	55.500	8,953,839
2025-11-05	53.000	56.700	52.700	56.300	56.300	12,114,042
2025-11-04	53.500	57.400	53.400	54.100	54.100	17,190,989
2025-11-03	54.000	55.500	53.300	53.400	53.400	4,650,553
2025-10-31	54.000	55.500	53.400	54.200	54.200	7,850,718
2025-10-30	56.700	57.200	52.600	54.500	54.500	26,427,752
2025-10-29	52.100	56.700	52.100	56.700	56.700	17,994,707
2025-10-28	52.600	53.500	51.400	51.600	51.600	5,392,491
2025-10-27	53.700	54.300	52.700	52.800	52.800	4,739,597
2025-10-23	53.100	54.600	52.800	53.400	53.400	6,626,807
2025-10-22	54.400	55.400	52.900	53.400	53.400	9,093,698

← NewerPage 4 of 21 · 1,218 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.