Chin-Poon Industrial Co., Ltd. (TPE:2355)
Taiwan · Delayed Price · Currency is TWD 39.65
-1.00 (-2.46%)
Sep 1, 2025, 9:20 AM CST
Chin-Poon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.30 | 41.75 | 39.10 | 40.65 | 40.65 | -0.12% | 40,871,796 |
| Aug 28, 2025 | 37.20 | 40.70 | 36.65 | 40.70 | 40.70 | 10.00% | 31,907,727 |
| Aug 27, 2025 | 35.85 | 37.45 | 35.80 | 37.00 | 37.00 | 3.50% | 6,353,878 |
| Aug 26, 2025 | 36.15 | 36.50 | 35.55 | 35.75 | 35.75 | -0.97% | 1,764,646 |
| Aug 25, 2025 | 37.50 | 37.70 | 35.95 | 36.10 | 36.10 | -0.41% | 7,469,409 |
| Aug 22, 2025 | 35.40 | 36.25 | 35.10 | 36.25 | 36.25 | 2.84% | 3,520,329 |
| Aug 21, 2025 | 35.00 | 35.40 | 35.00 | 35.25 | 35.25 | 1.59% | 1,213,016 |
| Aug 20, 2025 | 35.75 | 35.75 | 34.60 | 34.70 | 34.70 | -2.94% | 2,217,022 |
| Aug 19, 2025 | 36.55 | 36.75 | 35.75 | 35.75 | 35.75 | -1.65% | 2,719,471 |
| Aug 18, 2025 | 35.90 | 36.95 | 35.45 | 36.35 | 36.35 | 1.25% | 6,381,905 |
| Aug 15, 2025 | 36.15 | 36.20 | 35.70 | 35.90 | 35.90 | 0.14% | 2,797,109 |
| Aug 14, 2025 | 35.10 | 36.40 | 35.10 | 35.85 | 35.85 | 2.72% | 6,248,318 |
| Aug 13, 2025 | 34.95 | 35.55 | 34.30 | 34.90 | 34.90 | 1.31% | 3,592,422 |
| Aug 12, 2025 | 34.55 | 34.90 | 33.95 | 34.45 | 34.45 | 0.15% | 1,689,144 |
| Aug 11, 2025 | 33.50 | 34.55 | 33.10 | 34.40 | 34.40 | 2.53% | 2,144,381 |
| Aug 8, 2025 | 33.60 | 34.25 | 33.50 | 33.55 | 33.55 | -0.30% | 1,589,683 |
| Aug 7, 2025 | 34.20 | 34.20 | 33.55 | 33.65 | 33.65 | -0.88% | 2,024,226 |
| Aug 6, 2025 | 34.55 | 34.55 | 33.95 | 33.95 | 33.95 | -1.31% | 2,110,847 |
| Aug 5, 2025 | 34.55 | 34.75 | 34.20 | 34.40 | 34.40 | 0.15% | 1,815,082 |
| Aug 4, 2025 | 34.15 | 34.70 | 33.80 | 34.35 | 34.35 | -0.72% | 1,981,405 |
| Aug 1, 2025 | 34.55 | 35.25 | 34.30 | 34.60 | 34.60 | -1.98% | 4,214,097 |
| Jul 31, 2025 | 36.80 | 36.80 | 35.25 | 35.30 | 35.30 | -4.59% | 11,154,410 |
| Jul 30, 2025 | 34.65 | 37.15 | 34.25 | 37.00 | 37.00 | 8.35% | 19,106,832 |
| Jul 29, 2025 | 33.30 | 34.40 | 33.25 | 34.15 | 34.15 | 3.02% | 4,355,992 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.90 | 33.15 | 33.15 | 0.76% | 1,909,348 |
| Jul 25, 2025 | 32.90 | 33.15 | 32.60 | 32.90 | 32.90 | 0.77% | 1,916,311 |
| Jul 24, 2025 | 32.40 | 32.80 | 32.05 | 32.65 | 32.65 | 1.40% | 2,069,710 |
| Jul 23, 2025 | 31.50 | 32.30 | 31.50 | 32.20 | 32.20 | 3.21% | 1,456,641 |
| Jul 22, 2025 | 31.95 | 32.35 | 31.10 | 31.20 | 31.20 | -1.89% | 1,656,898 |
| Jul 21, 2025 | 31.65 | 32.00 | 31.50 | 31.80 | 31.80 | - | 788,437 |
| Jul 18, 2025 | 31.95 | 32.15 | 31.70 | 31.80 | 31.80 | -0.47% | 962,657 |
| Jul 17, 2025 | 31.80 | 32.10 | 31.35 | 31.95 | 31.95 | 0.79% | 1,392,160 |
| Jul 16, 2025 | 30.75 | 31.75 | 30.75 | 31.70 | 31.70 | 3.09% | 1,778,942 |
| Jul 15, 2025 | 30.25 | 30.85 | 30.05 | 30.75 | 30.75 | 2.67% | 1,346,415 |
| Jul 14, 2025 | 30.45 | 30.60 | 29.80 | 29.95 | 29.95 | -7.85% | 3,218,560 |
| Jul 11, 2025 | 32.20 | 32.65 | 32.05 | 32.50 | 30.65 | 0.93% | 2,151,361 |
| Jul 10, 2025 | 32.25 | 32.60 | 32.15 | 32.20 | 30.37 | 0.63% | 1,765,265 |
| Jul 9, 2025 | 32.30 | 32.35 | 31.90 | 32.00 | 30.18 | - | 1,192,415 |
| Jul 8, 2025 | 32.10 | 32.20 | 31.65 | 32.00 | 30.18 | -0.31% | 1,138,488 |
| Jul 7, 2025 | 32.70 | 32.70 | 32.10 | 32.10 | 30.27 | -1.38% | 669,036 |
| Jul 4, 2025 | 32.95 | 33.20 | 32.45 | 32.55 | 30.70 | -0.91% | 868,548 |
| Jul 3, 2025 | 32.50 | 33.00 | 32.50 | 32.85 | 30.98 | 0.92% | 1,040,378 |
| Jul 2, 2025 | 32.00 | 32.60 | 32.00 | 32.55 | 30.70 | 1.24% | 621,880 |
| Jul 1, 2025 | 32.15 | 32.60 | 32.15 | 32.15 | 30.32 | - | 807,255 |
| Jun 30, 2025 | 32.10 | 32.65 | 32.00 | 32.15 | 30.32 | 0.16% | 825,531 |
| Jun 27, 2025 | 32.05 | 32.35 | 32.00 | 32.10 | 30.27 | 0.16% | 1,003,380 |
| Jun 26, 2025 | 31.80 | 32.40 | 31.80 | 32.05 | 30.23 | 1.10% | 792,981 |
| Jun 25, 2025 | 31.70 | 31.90 | 31.50 | 31.70 | 29.90 | 0.48% | 557,939 |
| Jun 24, 2025 | 31.00 | 31.75 | 31.00 | 31.55 | 29.75 | 3.10% | 681,336 |
| Jun 23, 2025 | 30.55 | 30.85 | 30.10 | 30.60 | 28.86 | -0.49% | 630,447 |