CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.150	31.200	30.400	30.500	30.500	438,199
2025-07-24	30.900	31.400	30.500	31.150	31.150	574,143
2025-07-23	30.650	30.900	30.350	30.650	30.650	667,607
2025-07-22	32.200	32.200	30.150	30.350	30.350	2,576,289
2025-07-21	32.550	32.800	31.900	32.300	32.300	2,779,429
2025-07-18	32.750	33.300	31.350	33.150	33.150	14,807,016
2025-07-17	30.950	32.300	30.950	32.300	32.300	7,085,530
2025-07-16	28.600	29.650	28.300	29.400	29.400	1,204,375
2025-07-15	28.450	29.300	28.250	28.250	28.250	715,168
2025-07-14	27.800	28.100	27.700	28.100	28.100	191,268
2025-07-11	27.600	28.200	27.450	27.800	27.800	249,746
2025-07-10	27.850	27.850	27.300	27.300	27.300	315,815
2025-07-09	26.900	28.000	26.700	27.700	27.700	847,073
2025-07-08	26.950	27.050	26.450	26.800	26.800	240,166
2025-07-07	27.350	27.350	26.600	26.900	26.900	238,089
2025-07-04	28.500	28.500	27.200	27.300	27.300	532,299
2025-07-03	28.500	28.800	28.300	28.450	28.450	613,201
2025-07-02	29.050	29.350	28.150	28.250	28.250	2,745,902
2025-07-01	27.700	29.600	27.700	29.600	29.600	2,156,529
2025-06-30	26.850	26.950	26.350	26.950	26.950	174,005
2025-06-27	27.000	27.200	26.850	26.950	26.950	106,016
2025-06-26	27.050	27.250	26.900	26.900	26.900	295,019
2025-06-25	26.800	27.150	26.450	27.050	27.050	310,535
2025-06-24	25.950	26.550	25.950	26.450	26.450	337,672
2025-06-23	25.600	25.800	25.000	25.700	25.700	276,983
2025-06-20	26.400	26.400	25.450	25.500	25.500	349,001
2025-06-19	26.800	26.800	26.300	26.300	26.300	206,130
2025-06-18	26.600	27.250	26.600	27.150	27.150	193,327
2025-06-17	26.400	26.950	26.400	26.600	26.600	161,012
2025-06-16	26.850	26.850	26.400	26.400	26.400	164,002
2025-06-13	27.900	27.900	26.850	26.850	26.850	407,003
2025-06-12	27.950	28.150	27.850	27.850	27.850	104,620
2025-06-11	28.200	28.300	27.850	28.050	28.050	270,549
2025-06-10	28.000	28.200	27.700	28.200	28.200	439,821
2025-06-09	27.900	27.900	27.350	27.850	27.850	283,200
2025-06-06	28.100	28.100	27.500	28.100	28.100	226,125
2025-06-05	27.600	28.100	27.600	28.100	28.100	194,963
2025-06-04	27.450	27.600	27.250	27.600	27.600	273,487
2025-06-03	27.600	27.600	26.900	27.400	27.400	344,663
2025-06-02	27.750	27.750	26.850	27.600	27.600	344,052
2025-05-29	29.000	29.500	27.800	27.850	27.850	604,002
2025-05-28	29.700	29.950	28.500	28.800	28.800	540,166
2025-05-27	30.450	30.600	29.300	29.300	29.300	1,443,206
2025-05-26	29.050	29.250	28.700	29.100	29.100	223,002
2025-05-23	29.300	29.500	29.050	29.050	29.050	55,284
2025-05-22	29.400	29.600	28.900	29.050	29.050	205,673
2025-05-21	29.450	29.650	29.300	29.600	29.600	221,423
2025-05-20	28.900	29.700	28.500	29.500	29.500	287,091
2025-05-19	29.200	29.200	28.700	28.700	28.700	205,002
2025-05-16	28.850	29.200	28.550	29.200	29.200	349,655
2025-05-15	29.350	29.350	28.750	29.100	29.100	257,502
2025-05-14	28.950	29.350	28.150	29.350	29.350	788,228
2025-05-13	29.600	29.900	29.150	29.150	29.150	276,075
2025-05-12	29.600	29.900	29.500	29.600	29.600	386,756
2025-05-09	29.200	29.600	28.650	29.600	29.600	393,420
2025-05-08	27.850	28.900	27.850	28.750	28.750	369,206
2025-05-07	27.950	28.200	27.600	28.100	28.100	222,000
2025-05-06	27.300	27.950	27.000	27.950	27.950	173,510
2025-05-05	27.750	27.850	26.150	27.450	27.450	472,010
2025-05-02	27.650	27.900	27.450	27.750	27.750	284,001

← NewerPage 6 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.