Taiwan - Delayed Quote TWD

Chin-Poon Industrial Co., Ltd. (2355.TW)

Compare
38.70 +0.15 (+0.39%)
As of 11:55 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 38.85 39.25 38.60 38.70 38.70 553,324
Nov 14, 2024 39.20 39.40 38.45 38.55 38.55 1,425,193
Nov 13, 2024 39.60 39.60 39.10 39.20 39.20 885,266
Nov 12, 2024 39.75 39.80 39.00 39.55 39.55 1,082,364
Nov 11, 2024 39.65 39.85 39.20 39.80 39.80 1,085,100
Nov 8, 2024 40.20 40.35 39.10 39.30 39.30 1,265,282
Nov 7, 2024 39.15 40.15 39.15 39.90 39.90 1,728,353
Nov 6, 2024 38.65 38.85 38.50 38.75 38.75 561,521
Nov 5, 2024 38.70 38.70 38.40 38.45 38.45 573,130
Nov 4, 2024 39.00 39.00 38.30 38.40 38.40 774,000
Nov 1, 2024 37.70 39.10 37.00 39.10 39.10 1,822,900
Oct 31, 2024 38.25 38.25 38.25 38.25 38.25 -
Oct 30, 2024 39.10 39.15 38.20 38.25 38.25 1,307,998
Oct 29, 2024 39.30 39.30 38.75 38.80 38.80 1,508,433
Oct 28, 2024 39.75 39.75 39.15 39.30 39.30 1,061,174
Oct 25, 2024 40.20 40.30 39.70 39.75 39.75 779,100
Oct 24, 2024 40.05 40.20 39.70 39.75 39.75 1,073,118
Oct 23, 2024 40.25 40.45 39.95 40.00 40.00 962,110
Oct 22, 2024 39.75 40.25 39.55 40.20 40.20 1,151,300
Oct 21, 2024 39.10 39.90 39.10 39.70 39.70 1,059,507
Oct 18, 2024 39.85 39.85 39.00 39.00 39.00 2,387,187
Oct 17, 2024 39.50 40.10 39.45 39.75 39.75 1,066,502
Oct 16, 2024 39.50 39.60 39.20 39.35 39.35 1,194,424
Oct 15, 2024 39.60 40.10 39.50 39.60 39.60 1,313,571
Oct 14, 2024 39.35 39.45 39.10 39.40 39.40 1,056,004
Oct 11, 2024 40.00 40.00 39.30 39.40 39.40 1,716,510
Oct 9, 2024 39.85 40.50 39.65 39.65 39.65 2,490,620
Oct 8, 2024 40.55 40.55 39.60 39.80 39.80 3,035,005
Oct 7, 2024 40.75 41.05 40.35 40.55 40.55 1,523,512
Oct 4, 2024 40.80 41.00 40.05 40.15 40.15 2,579,011
Oct 1, 2024 41.30 41.30 40.85 41.00 41.00 1,360,330
Sep 30, 2024 41.60 41.75 41.10 41.10 41.10 2,030,455
Sep 27, 2024 42.00 42.35 41.70 41.75 41.75 1,706,074
Sep 26, 2024 43.60 43.60 41.65 41.80 41.80 3,821,225
Sep 25, 2024 41.55 44.05 41.55 42.95 42.95 5,279,134
Sep 24, 2024 42.00 42.00 41.40 41.50 41.50 1,265,246
Sep 23, 2024 41.50 41.85 41.35 41.75 41.75 1,644,076
Sep 20, 2024 41.75 41.85 41.00 41.25 41.25 2,193,857
Sep 19, 2024 41.15 41.35 40.60 40.95 40.95 1,631,476
Sep 18, 2024 42.30 42.30 41.15 41.20 41.20 2,761,976
Sep 16, 2024 41.10 42.60 40.95 42.60 42.60 2,535,549
Sep 13, 2024 41.00 41.30 40.60 41.10 41.10 979,015
Sep 12, 2024 41.15 41.15 40.45 40.70 40.70 829,092
Sep 11, 2024 40.10 40.55 39.85 40.10 40.10 1,214,382
Sep 10, 2024 40.70 41.00 40.00 40.10 40.10 1,751,015
Sep 9, 2024 39.50 40.65 39.30 40.65 40.65 1,040,730
Sep 6, 2024 40.20 40.50 39.90 40.40 40.40 2,201,505
Sep 5, 2024 41.05 41.20 40.10 40.20 40.20 2,424,790
Sep 4, 2024 41.20 41.35 39.70 40.65 40.65 2,937,277
Sep 3, 2024 42.65 43.00 42.30 42.30 42.30 1,189,242
Sep 2, 2024 43.70 43.70 42.55 42.60 42.60 2,148,020
Aug 30, 2024 42.25 43.30 42.25 43.25 43.25 3,052,397
Aug 29, 2024 42.00 42.25 41.60 42.00 42.00 1,613,524
Aug 28, 2024 42.35 42.50 42.00 42.25 42.25 1,420,060
Aug 27, 2024 42.40 42.60 42.00 42.30 42.30 1,361,326
Aug 26, 2024 42.50 43.25 42.40 42.40 42.40 2,242,005
Aug 23, 2024 41.75 42.30 41.00 42.30 42.30 2,942,500
Aug 22, 2024 42.00 42.60 41.70 42.30 42.30 2,252,377
Aug 21, 2024 42.25 42.45 41.60 41.75 41.75 2,181,032
Aug 20, 2024 42.70 43.05 42.20 42.25 42.25 2,333,655
Aug 19, 2024 42.70 42.90 42.15 42.50 42.50 1,893,381
Aug 16, 2024 42.50 43.20 42.35 42.45 42.45 3,709,217
Aug 15, 2024 42.50 42.70 42.10 42.10 42.10 2,204,014
Aug 14, 2024 42.60 42.70 41.80 42.50 42.50 3,021,862
Aug 13, 2024 42.50 42.50 41.20 42.15 42.15 2,851,541
Aug 12, 2024 41.70 41.95 41.35 41.75 41.75 1,911,365
Aug 9, 2024 41.75 42.05 41.35 41.50 41.50 2,317,070
Aug 8, 2024 40.85 41.60 40.65 41.00 41.00 1,754,100
Aug 7, 2024 39.90 42.15 39.90 41.80 41.80 3,035,149
Aug 6, 2024 40.65 41.30 37.05 39.65 39.65 6,059,182
Aug 5, 2024 43.70 43.70 40.50 40.50 40.50 5,006,841
Aug 2, 2024 45.50 46.00 44.90 44.95 44.95 3,281,199
Aug 1, 2024 45.35 47.00 45.20 46.65 46.65 3,001,442
Jul 31, 2024 44.90 45.30 44.15 44.65 44.65 1,939,913
Jul 30, 2024 43.45 44.95 43.10 44.90 44.90 2,412,507
Jul 29, 2024 1.25 Dividend
Jul 29, 2024 44.80 45.40 43.50 43.50 43.50 3,613,104
Jul 26, 2024 45.90 46.10 45.05 45.50 44.25 3,510,501
Jul 23, 2024 47.30 47.40 46.20 46.60 45.32 3,621,463
Jul 22, 2024 47.90 48.15 46.00 46.70 45.42 4,361,556
Jul 19, 2024 48.20 49.45 47.65 47.85 46.54 5,775,058
Jul 18, 2024 49.45 49.45 47.90 48.70 47.36 6,533,169
Jul 17, 2024 50.00 50.50 49.60 49.85 48.48 4,489,263
Jul 16, 2024 49.30 50.60 49.30 49.40 48.04 6,470,045
Jul 15, 2024 49.90 50.10 48.85 49.00 47.65 5,189,260
Jul 12, 2024 48.90 49.95 48.80 49.45 48.09 5,922,575
Jul 11, 2024 49.60 49.65 48.50 48.75 47.41 8,818,669
Jul 10, 2024 49.95 50.70 49.55 49.95 48.58 3,955,565
Jul 9, 2024 50.50 50.70 49.10 49.70 48.33 6,396,344
Jul 8, 2024 50.80 51.60 49.90 50.40 49.02 9,672,054
Jul 5, 2024 49.50 50.80 49.50 50.30 48.92 6,912,077
Jul 4, 2024 49.80 49.90 49.00 49.40 48.04 4,662,902
Jul 3, 2024 49.40 50.40 49.20 49.35 47.99 8,342,559
Jul 2, 2024 48.85 49.60 48.70 48.85 47.51 4,444,632
Jul 1, 2024 49.70 49.70 48.80 48.80 47.46 8,070,739
Jun 28, 2024 47.80 49.45 47.80 49.00 47.65 10,056,103
Jun 27, 2024 47.75 48.30 47.40 47.40 46.10 3,529,148
Jun 26, 2024 48.80 48.90 47.70 47.75 46.44 5,417,830
Jun 25, 2024 48.25 48.75 47.20 48.65 47.31 7,397,806
Jun 24, 2024 48.20 49.40 47.90 48.50 47.17 11,882,528
Jun 21, 2024 48.10 48.70 47.60 47.75 46.44 5,985,900
Jun 20, 2024 47.50 49.15 47.40 48.10 46.78 13,014,796
Jun 19, 2024 47.55 47.90 46.75 46.75 45.47 5,750,711
Jun 18, 2024 47.40 48.50 46.80 47.25 45.95 12,456,883
Jun 17, 2024 45.55 47.25 45.50 46.65 45.37 6,042,266
Jun 14, 2024 45.80 45.95 45.25 45.60 44.35 2,417,050
Jun 13, 2024 45.60 46.15 45.45 45.45 44.20 3,398,683
Jun 12, 2024 46.20 46.70 45.35 45.40 44.15 3,247,302
Jun 11, 2024 46.30 47.70 45.70 45.95 44.69 8,155,322
Jun 7, 2024 45.70 46.10 44.75 46.10 44.83 5,920,327
Jun 6, 2024 45.05 45.80 44.65 45.75 44.49 4,946,325
Jun 5, 2024 45.60 47.00 45.05 45.05 43.81 7,324,400
Jun 4, 2024 45.30 45.80 44.95 45.60 44.35 5,471,857
Jun 3, 2024 45.10 45.90 44.60 45.20 43.96 8,685,956
May 31, 2024 43.50 44.75 43.50 44.25 43.03 3,068,258
May 30, 2024 43.85 44.05 43.50 43.50 42.30 1,901,190
May 29, 2024 44.40 44.40 43.85 44.00 42.79 1,992,100
May 28, 2024 43.25 44.30 43.25 44.30 43.08 3,349,414
May 27, 2024 43.70 43.70 43.20 43.20 42.01 2,955,050
May 24, 2024 43.35 43.90 42.85 43.60 42.40 2,030,502
May 23, 2024 44.05 44.30 43.35 43.55 42.35 2,877,700
May 22, 2024 44.95 45.10 44.15 44.15 42.94 5,659,921
May 21, 2024 43.75 44.70 43.60 44.50 43.28 3,882,787
May 20, 2024 44.70 44.70 43.60 43.65 42.45 4,240,607
May 17, 2024 43.80 44.30 43.35 44.00 42.79 3,251,414
May 16, 2024 44.20 44.55 43.50 43.65 42.45 6,734,082
May 15, 2024 43.00 44.80 43.00 43.45 42.26 9,535,148
May 14, 2024 42.70 44.45 42.50 43.00 41.82 13,049,100
May 13, 2024 40.95 41.35 40.35 41.30 40.17 1,801,300
May 10, 2024 40.95 41.00 40.20 40.80 39.68 1,699,775
May 9, 2024 41.85 41.85 40.95 40.95 39.83 1,456,465
May 8, 2024 41.00 41.75 40.70 41.65 40.51 1,721,210
May 7, 2024 41.00 41.25 40.60 41.05 39.92 1,153,200
May 6, 2024 41.25 41.35 40.70 40.90 39.78 1,741,072
May 3, 2024 41.25 41.65 40.85 40.95 39.83 1,790,545
May 2, 2024 41.20 41.30 40.80 40.95 39.83 2,238,733
Apr 30, 2024 41.85 42.55 41.30 41.30 40.17 5,274,400
Apr 29, 2024 40.45 41.15 40.45 41.15 40.02 1,622,033
Apr 26, 2024 40.60 40.75 40.15 40.25 39.14 1,727,200
Apr 25, 2024 40.60 40.60 40.10 40.20 39.10 1,351,546
Apr 24, 2024 40.95 41.20 40.65 41.10 39.97 1,779,244
Apr 23, 2024 40.65 40.65 39.90 40.25 39.14 1,699,271
Apr 22, 2024 41.35 41.45 39.50 39.50 38.41 3,312,067
Apr 19, 2024 41.10 42.25 40.00 41.05 39.92 3,449,445
Apr 18, 2024 41.30 42.30 40.95 41.75 40.60 2,319,630
Apr 17, 2024 41.35 42.10 41.25 41.50 40.36 2,466,809
Apr 16, 2024 42.60 42.60 40.85 41.25 40.12 5,339,251
Apr 15, 2024 43.85 43.85 42.60 42.65 41.48 5,403,466
Apr 12, 2024 43.60 44.40 43.20 44.10 42.89 5,143,082
Apr 11, 2024 45.85 45.90 43.50 43.60 42.40 12,565,687
Apr 10, 2024 47.80 47.95 46.80 46.80 45.51 3,464,894
Apr 9, 2024 47.90 47.90 47.15 47.65 46.34 3,192,828
Apr 8, 2024 47.90 48.70 47.40 47.45 46.15 4,325,787
Apr 3, 2024 47.00 48.35 46.60 47.70 46.39 5,246,650
Apr 2, 2024 47.70 47.80 47.05 47.35 46.05 2,321,482
Apr 1, 2024 46.10 47.75 46.10 47.55 46.24 3,800,884
Mar 29, 2024 46.55 46.60 45.85 45.90 44.64 1,594,000
Mar 28, 2024 46.45 47.20 46.35 46.45 45.17 2,735,202
Mar 27, 2024 47.00 47.05 46.00 46.45 45.17 2,674,441
Mar 26, 2024 47.60 47.70 45.80 46.85 45.56 4,214,639
Mar 25, 2024 47.50 48.20 47.35 47.35 46.05 4,497,160
Mar 22, 2024 47.55 47.60 47.05 47.30 46.00 3,092,351
Mar 21, 2024 47.70 47.70 46.90 47.20 45.90 3,856,747
Mar 20, 2024 47.95 47.95 47.15 47.15 45.85 4,908,388
Mar 19, 2024 46.75 47.85 46.65 47.70 46.39 8,908,916
Mar 18, 2024 45.70 46.50 45.30 46.50 45.22 4,243,900
Mar 15, 2024 45.35 45.80 45.10 45.50 44.25 3,576,899
Mar 14, 2024 45.50 46.40 45.20 45.65 44.40 3,339,303
Mar 13, 2024 47.00 47.20 45.20 45.45 44.20 6,320,099
Mar 12, 2024 47.05 48.10 46.80 46.80 45.51 7,238,800
Mar 11, 2024 46.25 47.25 46.25 46.90 45.61 4,796,623
Mar 8, 2024 47.10 47.60 45.85 46.25 44.98 7,164,200
Mar 7, 2024 48.60 49.70 46.90 46.90 45.61 10,848,000
Mar 6, 2024 47.75 48.85 47.35 48.35 47.02 10,193,718
Mar 5, 2024 50.30 50.90 48.05 48.20 46.88 15,132,829
Mar 4, 2024 51.10 51.70 50.00 50.20 48.82 8,963,686
Mar 1, 2024 52.70 52.70 50.80 51.00 49.60 9,932,793
Feb 29, 2024 52.00 53.40 51.50 52.30 50.86 11,374,953
Feb 27, 2024 52.30 53.30 51.00 51.60 50.18 12,061,038
Feb 26, 2024 51.00 53.70 50.60 52.30 50.86 18,287,146
Feb 23, 2024 52.20 52.20 50.20 50.50 49.11 10,691,273
Feb 22, 2024 51.10 51.70 50.40 51.70 50.28 9,705,170
Feb 21, 2024 51.00 52.20 50.70 50.80 49.40 9,369,019
Feb 20, 2024 52.30 52.60 50.50 51.10 49.70 15,472,705
Feb 19, 2024 52.50 53.80 51.00 52.00 50.57 40,813,192
Feb 16, 2024 48.60 51.40 48.50 51.40 49.99 23,454,516
Feb 15, 2024 45.90 47.05 45.55 46.80 45.51 9,728,829
Feb 5, 2024 45.65 45.65 44.35 45.20 43.96 4,144,479
Feb 2, 2024 45.40 46.15 45.00 45.50 44.25 6,247,024
Feb 1, 2024 44.80 45.85 44.65 45.00 43.76 4,024,954
Jan 31, 2024 45.50 45.55 44.75 44.75 43.52 5,342,220
Jan 30, 2024 44.60 45.75 43.90 45.50 44.25 7,063,833
Jan 29, 2024 44.05 45.85 43.45 44.60 43.37 9,386,385
Jan 26, 2024 43.80 43.90 43.25 43.75 42.55 2,022,800
Jan 25, 2024 44.40 44.40 43.25 43.25 42.06 2,641,412
Jan 24, 2024 44.20 44.75 44.00 44.00 42.79 2,492,415
Jan 23, 2024 43.75 45.10 43.75 44.35 43.13 5,314,379
Jan 22, 2024 43.10 43.85 43.10 43.70 42.50 2,875,046
Jan 19, 2024 43.45 43.50 42.65 43.10 41.92 2,968,223
Jan 18, 2024 43.30 43.75 42.50 42.95 41.77 4,047,799
Jan 17, 2024 44.30 44.70 43.25 43.35 42.16 4,707,950
Jan 16, 2024 44.05 44.85 43.75 44.70 43.47 4,126,378
Jan 15, 2024 44.05 44.75 44.00 44.40 43.18 3,149,672
Jan 12, 2024 45.20 45.25 44.20 44.20 42.99 3,363,299
Jan 11, 2024 45.10 45.65 44.65 45.00 43.76 4,263,620
Jan 10, 2024 45.75 46.30 45.20 45.30 44.06 3,102,545
Jan 9, 2024 46.85 46.85 45.75 45.85 44.59 3,298,189
Jan 8, 2024 47.20 47.45 46.35 46.40 45.13 3,253,334
Jan 5, 2024 47.65 47.65 46.75 46.90 45.61 5,018,254
Jan 4, 2024 48.80 49.20 47.00 47.65 46.34 6,158,904
Jan 3, 2024 49.60 49.60 48.15 48.70 47.36 5,693,395
Jan 2, 2024 50.40 51.00 49.70 49.80 48.43 3,888,305
Dec 29, 2023 49.90 50.50 49.25 50.30 48.92 5,128,571
Dec 28, 2023 50.50 50.70 49.50 49.60 48.24 3,874,694
Dec 27, 2023 49.95 51.30 49.70 50.40 49.02 7,036,744
Dec 26, 2023 49.35 50.50 49.10 49.85 48.48 4,932,578
Dec 25, 2023 49.80 49.80 48.60 49.05 47.70 5,426,474
Dec 22, 2023 49.90 51.10 49.00 49.70 48.33 16,149,794
Dec 21, 2023 48.55 49.95 48.25 49.60 48.24 5,969,166
Dec 20, 2023 49.55 49.95 49.10 49.10 47.75 5,484,280
Dec 19, 2023 50.00 50.10 48.25 49.55 48.19 12,172,636
Dec 18, 2023 51.10 51.10 49.25 49.50 48.14 10,787,273
Dec 15, 2023 53.00 53.10 50.90 51.10 49.70 9,923,982
Dec 14, 2023 53.40 53.80 52.20 52.30 50.86 9,423,995
Dec 13, 2023 53.30 54.50 52.70 53.00 51.54 11,981,328
Dec 12, 2023 53.60 54.20 52.50 53.00 51.54 10,039,231
Dec 11, 2023 54.20 54.30 52.80 53.20 51.74 13,310,801
Dec 8, 2023 55.30 55.60 53.80 54.10 52.61 19,081,993
Dec 7, 2023 54.40 56.70 53.30 54.10 52.61 38,790,844
Dec 6, 2023 54.50 58.00 54.20 55.10 53.59 65,130,928
Dec 5, 2023 53.70 54.30 52.00 53.20 51.74 34,164,035
Dec 4, 2023 51.00 55.70 50.50 54.60 53.10 72,382,951
Dec 1, 2023 49.10 52.10 48.35 51.20 49.79 32,565,208
Nov 30, 2023 49.50 50.20 48.65 48.90 47.56 10,884,929
Nov 29, 2023 49.30 49.75 48.65 48.85 47.51 9,301,106
Nov 28, 2023 48.70 49.80 48.15 49.55 48.19 14,358,065
Nov 27, 2023 49.95 50.10 47.95 48.05 46.73 12,749,054
Nov 24, 2023 50.60 51.50 48.85 49.80 48.43 17,036,712
Nov 23, 2023 50.70 51.60 49.50 50.00 48.63 15,567,085
Nov 22, 2023 51.00 51.80 49.20 50.90 49.50 31,144,734
Nov 21, 2023 53.00 53.60 50.40 51.00 49.60 54,478,640
Nov 20, 2023 48.50 51.30 47.10 51.30 49.89 67,186,871
Nov 17, 2023 42.45 46.65 42.40 46.65 45.37 38,149,287
Nov 16, 2023 41.20 42.90 40.50 42.45 41.28 44,174,675
Nov 15, 2023 39.35 39.35 38.60 39.00 37.93 9,070,677

Related Tickers