Chumpower Machinery Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	21.250	21.250	21.250	21.250	21.250	0
2023-11-10	21.250	21.250	21.250	21.250	21.250	1,000
2023-11-09	21.100	21.100	21.100	21.100	21.100	3,000
2023-11-08	20.900	20.900	20.900	20.900	20.900	2,000
2023-11-07	20.900	20.900	20.900	20.900	20.900	1,000
2023-11-06	20.200	20.200	20.200	20.200	20.200	3,000
2023-11-03	20.200	20.200	20.200	20.200	20.200	1,000
2023-11-02	21.000	21.000	21.000	21.000	21.000	1,100
2023-11-01	20.700	20.700	20.700	20.700	20.700	0
2023-10-31	20.700	20.700	20.700	20.700	20.700	0
2023-10-30	20.700	20.700	20.700	20.700	20.700	0
2023-10-27	20.700	20.700	20.700	20.700	20.700	0
2023-10-26	20.700	20.700	20.700	20.700	20.700	333
2023-10-25	20.600	20.600	20.600	20.600	20.600	1,000
2023-10-24	20.600	20.600	20.600	20.600	20.600	0
2023-10-23	20.600	20.600	20.600	20.600	20.600	0
2023-10-20	20.600	20.600	20.600	20.600	20.600	1,000
2023-10-19	21.050	21.050	21.050	21.050	21.050	0
2023-10-18	21.050	21.050	21.050	21.050	21.050	0
2023-10-17	20.700	21.050	20.700	21.050	21.050	1,050
2023-10-16	20.950	20.950	20.950	20.950	20.950	0
2023-10-13	20.950	20.950	20.950	20.950	20.950	0
2023-10-12	21.250	21.250	20.950	20.950	20.950	4,000
2023-10-11	21.150	21.150	21.000	21.000	21.000	20,333
2023-10-06	20.450	20.450	20.450	20.450	20.450	1,000
2023-10-05	20.500	20.600	20.500	20.600	20.600	10,000
2023-10-04	20.300	20.950	20.300	20.600	20.600	11,050
2023-10-03	20.350	20.350	20.350	20.350	20.350	1,000
2023-10-02	20.750	21.000	20.700	20.700	20.700	10,110
2023-09-28	20.700	21.000	20.700	21.000	21.000	4,010
2023-09-27	20.750	21.000	20.750	21.000	21.000	2,010
2023-09-26	20.900	21.250	20.900	21.000	21.000	13,000
2023-09-25	21.700	21.700	20.900	21.350	21.350	25,026
2023-09-22	21.700	21.700	21.400	21.400	21.400	4,000
2023-09-21	21.200	21.300	21.200	21.300	21.300	6,210
2023-09-20	21.900	22.000	21.200	21.200	21.200	11,000
2023-09-19	21.350	21.450	21.350	21.400	21.400	5,000
2023-09-18	21.500	21.600	21.300	21.500	21.500	37,000
2023-09-15	22.100	22.100	21.500	21.950	21.950	10,000
2023-09-14	22.350	22.350	21.250	21.900	21.900	20,503
2023-09-13	22.150	22.150	22.150	22.150	22.150	0
2023-09-12	22.150	22.150	22.050	22.150	22.150	3,046
2023-09-11	21.850	22.150	21.850	22.150	22.150	3,001
2023-09-08	22.000	22.000	22.000	22.000	22.000	0
2023-09-07	22.000	22.000	22.000	22.000	22.000	0
2023-09-06	22.000	22.000	22.000	22.000	22.000	0
2023-09-05	22.100	22.100	22.000	22.000	22.000	4,000
2023-09-04	22.350	22.350	22.350	22.350	22.350	0
2023-09-01	22.350	22.350	22.350	22.350	22.350	0
2023-08-31	22.350	22.350	22.350	22.350	22.350	0
2023-08-30	22.350	22.350	22.350	22.350	22.350	100
2023-08-29	22.300	22.500	22.000	22.000	22.000	5,100
2023-08-28	22.400	22.400	22.400	22.400	22.400	0
2023-08-25	22.400	22.400	22.400	22.400	22.400	0
2023-08-24	22.400	22.400	22.400	22.400	22.400	2,000
2023-08-23	21.900	21.900	21.900	21.900	21.900	3,000
2023-08-22	22.000	22.500	22.000	22.500	22.500	7,400
2023-08-21	22.450	22.450	22.450	22.450	22.450	0
2023-08-18	22.450	22.450	22.450	22.450	22.450	1,000
2023-08-17	22.050	22.050	22.050	22.050	22.050	0

← NewerPage 13 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	2.0000 TWD
2022-08-31	0.4000 TWD
2021-09-01	0.6500 TWD
2020-09-03	0.8000 TWD
2019-09-03	1.7550 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.