CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	35.700	36.000	34.500	36.000	36.000	492,747
2025-01-22	35.600	35.800	35.350	35.750	35.750	248,000
2025-01-21	35.000	35.500	35.000	35.300	35.300	225,000
2025-01-20	34.550	34.950	34.400	34.950	34.950	662,000
2025-01-17	34.500	34.800	34.250	34.550	34.550	172,000
2025-01-16	34.700	35.100	34.500	34.800	34.800	288,000
2025-01-15	35.650	35.650	34.300	34.400	34.400	452,000
2025-01-14	34.650	35.200	34.300	35.200	35.200	308,000
2025-01-13	36.050	36.050	34.250	34.300	34.300	501,000
2025-01-10	36.300	38.000	36.000	36.050	36.050	409,000
2025-01-09	38.100	38.250	36.450	36.650	36.650	547,000
2025-01-08	38.550	38.700	37.700	38.000	38.000	385,000
2025-01-07	38.050	38.900	37.950	38.100	38.100	364,000
2025-01-06	37.850	39.050	37.750	37.950	37.950	712,000
2025-01-03	39.300	39.650	37.650	37.700	37.700	1,361,000
2025-01-02	37.328	39.262	37.232	39.021	39.021	804,505
2024-12-31	37.038	37.473	36.458	37.232	37.232	300,913
2024-12-30	37.860	37.860	36.845	36.845	36.845	432,240
2024-12-27	38.682	38.682	37.860	37.860	37.860	266,789
2024-12-26	38.440	38.634	38.150	38.295	38.295	198,541
2024-12-25	38.295	38.682	38.295	38.489	38.489	259,551
2024-12-24	39.550	40.100	39.400	39.600	39.600	201,000
2024-12-23	39.450	40.100	39.000	39.500	39.500	364,000
2024-12-20	38.750	39.500	38.750	38.900	38.900	215,000
2024-12-19	38.550	39.050	38.500	38.800	38.800	213,000
2024-12-18	39.250	39.550	38.550	39.000	39.000	264,000
2024-12-17	39.200	39.900	39.200	39.450	39.450	166,000
2024-12-16	39.850	40.000	38.850	39.200	39.200	447,000
2024-12-13	41.000	41.000	39.800	39.850	39.850	422,000
2024-12-12	41.000	41.300	40.550	41.000	41.000	190,000
2024-12-11	41.300	41.300	40.850	40.900	40.900	136,000
2024-12-10	41.000	41.950	41.000	41.100	41.100	179,000
2024-12-09	41.050	41.050	40.550	40.900	40.900	243,000
2024-12-06	41.150	41.900	40.900	41.000	41.000	161,000
2024-12-05	41.200	41.200	41.000	41.150	41.150	119,000
2024-12-04	40.600	41.200	40.450	41.050	41.050	291,000
2024-12-03	41.350	41.850	40.600	40.600	40.600	306,000
2024-12-02	41.500	41.500	40.600	41.000	41.000	201,000
2024-11-29	40.400	41.200	40.100	40.950	40.950	176,000
2024-11-28	40.850	40.900	39.850	40.400	40.400	353,000
2024-11-27	41.900	42.100	40.850	40.850	40.850	303,000
2024-11-26	41.500	41.950	41.450	41.850	41.850	177,000
2024-11-25	41.200	42.050	41.200	41.800	41.800	316,000
2024-11-22	41.400	41.750	41.350	41.500	41.500	202,000
2024-11-21	41.000	41.700	41.000	41.300	41.300	271,000
2024-11-20	41.500	41.600	40.900	41.000	41.000	197,373
2024-11-19	40.950	41.750	40.650	41.450	41.450	371,000
2024-11-18	41.500	41.800	40.300	40.300	40.300	793,000
2024-11-15	43.200	43.500	40.550	40.900	40.900	2,903,000
2024-11-14	45.300	45.500	44.250	44.450	44.450	410,000
2024-11-13	45.100	46.050	44.600	45.000	45.000	380,000
2024-11-12	45.400	45.500	44.550	44.850	44.850	390,000
2024-11-11	44.600	46.100	44.250	45.950	45.950	931,000
2024-11-08	46.150	46.250	45.000	45.000	45.000	398,000
2024-11-07	46.000	46.350	45.800	45.900	45.900	296,000
2024-11-06	45.000	46.150	45.000	46.000	46.000	500,000
2024-11-05	44.250	45.100	44.250	44.900	44.900	249,000
2024-11-04	45.100	45.450	44.400	44.450	44.450	415,000
2024-11-01	44.900	45.600	44.500	44.950	44.950	346,000
2024-10-30	46.000	46.000	45.150	45.300	45.300	488,000

← NewerPage 8 of 21 · 1,217 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.