CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	27.650	28.200	27.300	27.600	27.600	459,071
2025-04-29	27.800	28.000	27.600	27.650	27.650	229,193
2025-04-28	27.400	27.750	27.400	27.750	27.750	257,000
2025-04-25	27.250	27.350	27.000	27.250	27.250	264,050
2025-04-24	27.000	27.350	26.650	26.800	26.800	141,010
2025-04-23	26.650	27.300	26.500	27.000	27.000	413,853
2025-04-22	25.550	26.800	25.250	26.200	26.200	281,379
2025-04-21	26.200	27.150	25.550	26.000	26.000	428,502
2025-04-18	26.350	26.350	26.050	26.300	26.300	171,352
2025-04-17	25.300	26.200	25.200	26.150	26.150	249,050
2025-04-16	25.800	26.100	25.400	25.700	25.700	327,547
2025-04-15	25.200	25.900	25.200	25.800	25.800	279,800
2025-04-14	25.700	26.400	24.850	25.100	25.100	666,035
2025-04-11	22.050	24.900	22.000	24.700	24.700	1,203,840
2025-04-10	22.700	23.400	22.600	23.400	23.400	1,262,334
2025-04-09	21.350	21.850	21.300	21.300	21.300	1,340,139
2025-04-08	23.650	23.650	23.650	23.650	23.650	408,825
2025-04-07	26.250	26.250	26.250	26.250	26.250	82,480
2025-04-02	28.850	29.200	28.500	29.150	29.150	203,170
2025-04-01	28.750	28.900	28.550	28.850	28.850	464,032
2025-03-31	29.800	30.200	28.400	28.450	28.450	1,098,620
2025-03-28	31.500	31.500	30.050	30.800	30.800	764,002
2025-03-27	31.500	31.700	31.200	31.300	31.300	332,001
2025-03-26	31.300	31.850	31.300	31.650	31.650	293,818
2025-03-25	32.100	32.150	31.150	31.300	31.300	324,438
2025-03-24	32.500	32.500	31.500	31.650	31.650	474,685
2025-03-21	31.950	32.350	31.950	32.200	32.200	496,283
2025-03-20	31.550	31.950	31.550	31.950	31.950	294,019
2025-03-19	31.800	31.800	31.400	31.600	31.600	342,399
2025-03-18	31.300	31.800	31.300	31.650	31.650	435,472
2025-03-17	31.300	31.600	31.200	31.250	31.250	386,894
2025-03-14	30.500	31.300	30.500	31.150	31.150	713,363
2025-03-13	31.300	31.600	30.900	30.950	30.950	636,192
2025-03-12	31.450	32.000	31.150	31.150	31.150	657,501
2025-03-11	31.500	31.500	30.850	31.150	31.150	1,275,814
2025-03-10	32.600	32.950	32.000	32.000	32.000	1,653,933
2025-03-07	33.700	33.900	32.850	32.850	32.850	874,086
2025-03-06	33.950	34.050	33.600	33.600	33.600	614,780
2025-03-05	33.600	34.200	33.600	33.950	33.950	1,402,762
2025-03-04	33.400	33.950	32.350	33.950	33.950	2,001,151
2025-03-03	33.400	33.900	33.000	33.450	33.450	2,183,217
2025-02-27	34.450	34.600	33.250	33.400	33.400	8,562,328
2025-02-26	35.150	35.200	34.900	35.000	35.000	772,166
2025-02-25	35.100	35.400	35.050	35.300	35.300	638,138
2025-02-24	35.100	35.650	35.100	35.400	35.400	426,167
2025-02-21	35.450	35.550	35.200	35.550	35.550	807,766
2025-02-20	35.300	35.700	35.250	35.450	35.450	828,005
2025-02-19	35.950	36.100	35.300	35.350	35.350	1,614,140
2025-02-18	36.550	36.750	35.950	35.950	35.950	876,915
2025-02-17	36.050	36.550	36.050	36.550	36.550	503,780
2025-02-14	36.500	36.500	36.100	36.250	36.250	350,168
2025-02-13	35.300	36.500	35.150	36.500	36.500	862,286
2025-02-12	35.600	36.150	35.000	35.150	35.150	627,021
2025-02-11	35.900	36.000	35.550	35.550	35.550	183,746
2025-02-10	36.150	36.200	35.800	35.900	35.900	399,096
2025-02-07	36.050	36.450	36.050	36.450	36.450	416,804
2025-02-06	36.000	36.400	36.000	36.100	36.100	239,726
2025-02-05	35.300	36.300	35.300	36.150	36.150	278,180
2025-02-04	36.000	36.300	35.300	35.500	35.500	381,837
2025-02-03	35.700	36.000	34.500	36.000	36.000	492,747

← NewerPage 7 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.