CCP Contact Probe Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.50 | 206.50 | 187.00 | 194.00 | 194.00 | 18,917,113 |
| 2026-10-15 | 209.00 | 224.50 | 195.00 | 195.00 | 195.00 | 40,935,073 |
| 2026-10-14 | 200.50 | 216.50 | 198.50 | 216.50 | 216.50 | 20,505,480 |
| 2026-10-13 | 177.00 | 197.00 | 176.50 | 197.00 | 197.00 | 14,780,903 |
| 2026-10-12 | 166.50 | 183.50 | 166.50 | 179.50 | 179.50 | 7,893,278 |
| 2026-10-08 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 2,453,452 |
| 2026-10-07 | 175.00 | 179.50 | 173.00 | 173.00 | 173.00 | 2,567,357 |
| 2026-10-06 | 180.00 | 183.50 | 172.00 | 174.00 | 174.00 | 2,379,216 |
| 2026-10-05 | 180.00 | 181.00 | 177.50 | 178.00 | 178.00 | 2,813,954 |
| 2026-10-02 | 174.00 | 184.00 | 174.00 | 177.50 | 177.50 | 4,223,351 |
| 2026-10-01 | 177.00 | 181.00 | 174.00 | 174.50 | 174.50 | 2,608,360 |
| 2026-09-30 | 173.00 | 178.00 | 173.00 | 176.50 | 176.50 | 3,093,180 |
| 2026-09-29 | 167.00 | 175.50 | 166.00 | 173.00 | 173.00 | 1,719,780 |
| 2026-09-24 | 167.50 | 171.00 | 165.50 | 170.00 | 170.00 | 1,408,488 |
| 2026-09-23 | 173.50 | 175.00 | 167.00 | 167.50 | 167.50 | 1,843,430 |
| 2026-09-22 | 180.00 | 180.00 | 169.00 | 170.50 | 170.50 | 3,351,315 |
| 2026-09-21 | 180.00 | 181.50 | 173.50 | 175.50 | 175.50 | 5,452,651 |
| 2026-09-18 | 165.00 | 178.50 | 165.00 | 178.50 | 178.50 | 5,101,484 |
| 2026-09-17 | 167.00 | 171.50 | 162.50 | 162.50 | 162.50 | 2,840,281 |
| 2026-09-16 | 157.50 | 166.00 | 157.50 | 165.00 | 165.00 | 2,398,056 |
| 2026-09-15 | 159.00 | 169.50 | 156.00 | 156.50 | 156.50 | 2,899,863 |
| 2026-09-14 | 162.00 | 163.50 | 156.50 | 161.00 | 161.00 | 1,858,239 |
| 2026-09-11 | 166.50 | 174.00 | 165.00 | 165.00 | 165.00 | 2,437,977 |
| 2026-09-10 | 178.00 | 178.50 | 170.00 | 172.00 | 172.00 | 2,348,091 |
| 2026-09-09 | 179.00 | 186.00 | 178.00 | 180.00 | 180.00 | 2,594,318 |
| 2026-09-08 | 180.00 | 186.00 | 177.50 | 178.00 | 178.00 | 3,249,495 |
| 2026-09-07 | 191.50 | 193.00 | 179.50 | 181.50 | 181.50 | 5,511,624 |
| 2026-09-04 | 199.50 | 203.50 | 186.00 | 188.50 | 188.50 | 8,482,680 |
| 2026-09-03 | 196.00 | 210.50 | 192.50 | 195.50 | 195.50 | 12,999,301 |
| 2026-09-02 | 190.00 | 207.50 | 189.50 | 195.50 | 195.50 | 16,593,104 |
| 2026-09-01 | 174.50 | 189.50 | 171.50 | 189.50 | 189.50 | 6,096,981 |
| 2026-08-31 | 172.00 | 176.00 | 163.50 | 172.50 | 172.50 | 3,238,429 |
| 2026-08-28 | 178.00 | 184.50 | 170.50 | 175.00 | 175.00 | 9,606,726 |
| 2026-08-27 | 166.00 | 177.50 | 160.00 | 177.50 | 177.50 | 4,422,320 |
| 2026-08-26 | 154.00 | 167.50 | 152.00 | 161.50 | 161.50 | 3,138,026 |
| 2026-08-25 | 149.00 | 155.00 | 141.00 | 154.00 | 154.00 | 1,725,860 |
| 2026-08-24 | 149.00 | 158.00 | 148.00 | 148.00 | 148.00 | 1,613,551 |
| 2026-08-21 | 151.50 | 155.00 | 148.00 | 150.00 | 150.00 | 1,280,323 |
| 2026-08-20 | 156.00 | 157.00 | 148.50 | 153.50 | 153.50 | 1,782,507 |
| 2026-08-19 | 147.50 | 164.50 | 145.00 | 153.00 | 153.00 | 2,765,455 |
| 2026-08-18 | 176.50 | 183.50 | 155.00 | 157.00 | 157.00 | 4,881,417 |
| 2026-08-17 | 172.00 | 172.00 | 164.00 | 171.00 | 171.00 | 496,669 |
| 2026-08-14 | 166.00 | 172.00 | 160.00 | 169.00 | 169.00 | 573,865 |
| 2026-08-13 | 160.00 | 169.00 | 160.00 | 168.50 | 168.50 | 883,905 |
| 2026-08-12 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 655,920 |
| 2026-08-11 | 166.50 | 166.50 | 152.00 | 153.00 | 153.00 | 897,653 |
| 2026-08-10 | 165.00 | 173.00 | 161.00 | 165.00 | 165.00 | 4,812,001 |
| 2026-08-07 | 162.00 | 172.50 | 157.00 | 165.00 | 165.00 | 1,455,112 |
| 2026-08-06 | 138.00 | 161.50 | 138.00 | 161.50 | 161.50 | 973,281 |
| 2026-08-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 203,115 |
| 2026-08-04 | 126.00 | 134.00 | 126.00 | 134.00 | 134.00 | 462,801 |
| 2026-08-03 | 109.50 | 122.00 | 109.50 | 122.00 | 122.00 | 969,701 |
| 2026-07-31 | 111.50 | 111.50 | 93.600 | 111.00 | 111.00 | 3,188,601 |
| 2026-07-30 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 284,470 |
| 2026-07-29 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 155,197 |
| 2026-07-28 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 164,005 |
| 2026-07-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 368,258 |
| 2026-07-24 | 160.00 | 163.50 | 153.00 | 153.00 | 153.00 | 1,311,640 |
| 2026-07-23 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 1,147,729 |
| 2026-07-22 | 175.50 | 185.50 | 171.00 | 172.50 | 172.50 | 9,264,595 |
Page 1 of 3 · 125 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.