CCP Contact Probe Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	46.600	46.600	45.400	45.750	45.750	401,000
2024-10-28	47.200	47.650	46.150	46.600	46.600	476,000
2024-10-25	46.650	47.300	46.500	47.150	47.150	413,000
2024-10-24	47.300	47.450	46.500	46.500	46.500	594,000
2024-10-23	47.100	47.600	47.000	47.300	47.300	668,000
2024-10-22	47.500	47.500	46.850	47.000	47.000	467,000
2024-10-21	45.550	47.450	45.550	47.100	47.100	1,038,000
2024-10-18	46.000	46.150	45.200	45.450	45.450	379,000
2024-10-17	46.250	46.300	45.600	45.800	45.800	366,000
2024-10-16	45.550	46.150	45.350	45.850	45.850	449,000
2024-10-15	47.100	47.300	45.800	45.800	45.800	1,050,000
2024-10-14	47.300	47.850	46.950	47.050	47.050	1,017,000
2024-10-11	46.950	47.500	46.400	46.450	46.450	1,056,000
2024-10-09	47.800	48.200	46.600	47.300	47.300	1,219,000
2024-10-08	47.000	47.450	46.700	47.400	47.400	606,000
2024-10-07	46.700	47.650	46.700	47.100	47.100	1,146,000
2024-10-04	45.900	47.200	45.200	46.450	46.450	804,000
2024-10-01	45.500	46.400	45.000	46.050	46.050	491,000
2024-09-30	45.800	45.800	45.000	45.400	45.400	321,000
2024-09-27	45.950	46.850	45.300	45.800	45.800	685,000
2024-09-26	47.150	47.350	45.750	45.750	45.750	1,048,000
2024-09-25	47.150	47.500	46.600	46.850	46.850	978,000
2024-09-24	47.000	47.900	46.200	46.500	46.500	1,885,000
2024-09-23	45.650	47.200	45.650	46.650	46.650	1,587,000
2024-09-20	45.500	46.800	45.150	45.550	45.550	1,661,000
2024-09-19	44.750	45.150	44.300	45.150	45.150	589,000
2024-09-18	45.200	45.450	44.300	44.450	44.450	740,000
2024-09-16	44.500	45.300	44.250	44.700	44.700	879,000
2024-09-13	44.850	44.850	43.900	44.150	44.150	455,000
2024-09-12	44.000	44.250	43.700	44.250	44.250	906,000
2024-09-11	43.700	44.700	43.400	43.600	43.600	733,000
2024-09-10	44.000	44.900	42.800	43.700	43.700	1,679,000
2024-09-09	42.000	43.500	41.500	43.500	43.500	846,000
2024-09-06	44.600	44.600	42.800	42.900	42.900	2,490,000
2024-09-05	43.050	45.700	42.500	44.400	44.400	7,369,000
2024-09-04	40.500	41.800	39.200	41.550	41.550	884,000
2024-09-03	42.750	42.750	41.800	42.000	42.000	350,000
2024-09-02	42.700	42.850	42.250	42.500	42.500	286,000
2024-08-30	43.300	43.500	42.250	42.500	42.500	440,000
2024-08-29	42.400	43.000	42.000	43.000	43.000	376,000
2024-08-28	42.600	42.600	42.150	42.300	42.300	258,000
2024-08-27	42.500	43.250	42.300	42.500	42.500	357,000
2024-08-26	42.500	44.100	42.000	42.700	42.700	1,605,000
2024-08-23	42.000	42.100	41.450	42.000	42.000	334,000
2024-08-22	42.250	42.250	41.750	42.100	42.100	312,000
2024-08-21	42.100	42.300	41.600	42.050	42.050	475,000
2024-08-20	42.450	42.700	41.950	42.150	42.150	414,000
2024-08-19	42.100	42.500	41.850	42.150	42.150	431,000
2024-08-16	41.900	42.300	41.700	42.100	42.100	681,000
2024-08-15	41.800	42.050	41.200	41.450	41.450	547,000
2024-08-14	42.050	42.650	41.650	41.750	41.750	839,000
2024-08-13	41.400	42.800	41.050	41.750	41.750	1,281,000
2024-08-12	42.150	42.300	41.600	41.850	41.850	563,000
2024-08-09	41.950	42.150	41.150	41.300	41.300	619,000
2024-08-08	39.900	41.600	39.900	40.950	40.950	638,000
2024-08-07	38.350	40.950	38.100	40.800	40.800	1,055,000
2024-08-06	39.650	41.000	35.750	38.100	38.100	2,108,000
2024-08-05	42.550	42.550	39.600	39.600	39.600	2,424,000
2024-08-02	45.900	45.900	44.000	44.000	44.000	1,187,000
2024-08-01	45.900	46.350	45.850	46.200	46.200	488,000

← NewerPage 9 of 21 · 1,219 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.