CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	57.500	58.200	54.300	54.900	54.900	15,263,476
2025-10-20	58.500	59.300	56.500	57.800	57.800	21,518,738
2025-10-17	57.000	58.400	56.400	57.500	57.500	21,841,474
2025-10-16	59.300	59.300	55.200	57.300	57.300	53,935,249
2025-10-15	52.200	56.100	51.500	56.100	56.100	24,641,684
2025-10-14	52.700	54.500	51.000	51.000	51.000	29,420,134
2025-10-13	48.500	53.800	48.500	52.300	52.300	19,473,008
2025-10-09	53.400	54.000	50.500	51.700	51.700	17,594,570
2025-10-08	51.300	53.400	50.600	52.600	52.600	18,352,914
2025-10-07	51.400	53.500	50.600	51.800	51.800	41,901,872
2025-10-03	47.000	49.550	46.500	49.550	49.550	22,972,617
2025-10-02	45.500	45.800	44.400	45.050	45.050	4,849,607
2025-10-01	44.700	46.100	44.300	44.650	44.650	5,901,215
2025-09-30	42.550	44.800	41.600	44.600	44.600	3,583,046
2025-09-29	42.600	42.600	42.600	42.600	42.600	0
2025-09-26	42.650	43.200	41.200	42.600	42.600	3,106,650
2025-09-25	43.050	44.000	42.400	42.950	42.950	3,857,312
2025-09-24	45.000	45.450	42.500	42.700	42.700	9,513,747
2025-09-23	50.000	50.200	45.000	45.550	45.550	13,557,229
2025-09-22	47.800	51.000	47.500	49.850	49.850	19,120,255
2025-09-19	49.300	49.750	47.600	48.400	48.400	10,292,585
2025-09-18	48.300	48.900	47.300	48.400	48.400	11,592,773
2025-09-17	45.850	49.600	45.600	48.000	48.000	20,359,848
2025-09-16	45.950	48.000	45.100	46.100	46.100	6,830,891
2025-09-15	46.000	46.500	44.350	44.600	44.600	3,695,626
2025-09-12	47.900	48.450	44.950	45.500	45.500	6,424,009
2025-09-11	49.150	49.400	46.800	48.000	48.000	13,237,518
2025-09-10	45.700	48.750	45.700	48.650	48.650	8,905,007
2025-09-09	47.200	48.000	45.150	45.450	45.450	8,151,081
2025-09-08	48.350	49.500	46.850	47.050	47.050	7,605,339
2025-09-05	48.400	49.700	47.200	47.900	47.900	12,210,885
2025-09-04	50.000	51.300	47.050	47.750	47.750	25,151,340
2025-09-03	46.800	49.850	46.150	49.000	49.000	16,331,625
2025-09-02	48.850	51.300	45.700	47.000	47.000	38,786,679
2025-09-01	47.400	50.600	45.700	48.650	48.650	53,752,501
2025-08-29	43.300	46.900	42.600	46.900	46.900	18,426,770
2025-08-28	43.500	43.700	42.100	42.650	42.650	4,854,781
2025-08-27	44.250	45.700	42.600	43.000	43.000	24,792,179
2025-08-26	41.050	42.650	41.050	42.650	42.650	7,021,213
2025-08-25	38.000	39.000	37.300	38.800	38.800	3,678,962
2025-08-22	38.500	38.800	36.750	36.850	36.850	3,638,188
2025-08-21	38.600	39.700	38.400	38.500	38.500	3,278,117
2025-08-20	39.200	41.100	38.250	38.250	38.250	10,765,385
2025-08-19	38.450	39.650	37.700	39.050	39.050	7,603,282
2025-08-18	38.150	38.900	37.100	37.900	37.900	6,324,392
2025-08-15	39.650	41.400	38.800	38.800	38.800	16,916,900
2025-08-14	35.500	39.450	34.950	39.450	39.450	10,434,760
2025-08-13	34.100	36.000	34.000	35.900	35.900	6,612,919
2025-08-12	34.800	35.200	33.850	34.100	34.100	5,632,536
2025-08-11	32.000	34.800	31.250	34.800	34.800	8,699,914
2025-08-08	31.800	32.700	31.600	31.650	31.650	1,321,177
2025-08-07	32.000	33.300	31.600	31.600	31.600	3,044,722
2025-08-06	31.800	32.000	31.000	31.600	31.600	751,329
2025-08-05	31.500	32.300	30.950	31.800	31.800	1,519,500
2025-08-04	31.000	31.500	30.600	31.350	31.350	588,326
2025-08-01	30.700	30.700	30.700	30.700	30.700	933,773
2025-07-31	31.150	31.150	30.550	30.700	30.700	664,533
2025-07-30	31.100	31.350	30.700	31.350	31.350	639,068
2025-07-29	31.900	32.150	30.750	31.350	31.350	1,344,509
2025-07-28	30.550	32.250	30.550	31.800	31.800	2,325,162

← NewerPage 5 of 21 · 1,216 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.