Chin-Poon Industrial Co., Ltd. (TPE:2355)
Taiwan · Delayed Price · Currency is TWD 33.85
-0.35 (-1.02%)
Oct 23, 2025, 2:38 PM CST
Chin-Poon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.00 | 34.35 | 33.80 | 33.85 | 33.85 | -1.02% | 970,912 |
| Oct 22, 2025 | 33.80 | 34.25 | 33.75 | 34.20 | 34.20 | 1.18% | 1,056,695 |
| Oct 21, 2025 | 33.50 | 34.10 | 33.50 | 33.80 | 33.80 | 1.05% | 1,366,298 |
| Oct 20, 2025 | 33.40 | 33.75 | 33.10 | 33.45 | 33.45 | 0.60% | 1,638,764 |
| Oct 17, 2025 | 33.50 | 33.80 | 33.20 | 33.25 | 33.25 | -2.78% | 2,185,388 |
| Oct 16, 2025 | 35.00 | 35.10 | 33.80 | 34.20 | 34.20 | 1.79% | 2,864,027 |
| Oct 15, 2025 | 33.50 | 33.65 | 33.15 | 33.60 | 33.60 | 0.30% | 3,714,024 |
| Oct 14, 2025 | 34.80 | 35.10 | 33.40 | 33.50 | 33.50 | -2.47% | 2,365,346 |
| Oct 13, 2025 | 34.00 | 34.55 | 33.60 | 34.35 | 34.35 | -2.14% | 1,445,719 |
| Oct 9, 2025 | 35.25 | 35.55 | 35.05 | 35.10 | 35.10 | 0.43% | 1,572,828 |
| Oct 8, 2025 | 34.95 | 35.10 | 34.65 | 34.95 | 34.95 | 0.72% | 1,236,150 |
| Oct 7, 2025 | 33.90 | 35.10 | 33.90 | 34.70 | 34.70 | 2.36% | 2,110,812 |
| Oct 3, 2025 | 34.30 | 34.50 | 33.90 | 33.90 | 33.90 | -1.17% | 1,210,130 |
| Oct 2, 2025 | 34.80 | 35.00 | 34.25 | 34.30 | 34.30 | -0.87% | 1,213,050 |
| Oct 1, 2025 | 34.90 | 35.15 | 34.55 | 34.60 | 34.60 | -0.86% | 1,085,716 |
| Sep 30, 2025 | 34.80 | 35.15 | 34.40 | 34.90 | 34.90 | 1.45% | 1,328,028 |
| Sep 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 26, 2025 | 35.40 | 35.50 | 34.20 | 34.40 | 34.40 | -3.10% | 2,835,132 |
| Sep 25, 2025 | 35.80 | 36.30 | 35.35 | 35.50 | 35.50 | -1.25% | 2,636,270 |
| Sep 24, 2025 | 36.65 | 36.70 | 35.85 | 35.95 | 35.95 | -1.64% | 2,445,588 |
| Sep 23, 2025 | 37.60 | 37.70 | 36.55 | 36.55 | 36.55 | -2.01% | 2,485,165 |
| Sep 22, 2025 | 37.20 | 37.65 | 37.10 | 37.30 | 37.30 | 1.08% | 2,158,073 |
| Sep 19, 2025 | 36.55 | 36.95 | 36.40 | 36.90 | 36.90 | 1.51% | 2,763,354 |
| Sep 18, 2025 | 36.55 | 36.70 | 36.00 | 36.35 | 36.35 | -0.14% | 2,109,096 |
| Sep 17, 2025 | 36.55 | 36.90 | 36.30 | 36.40 | 36.40 | 0.28% | 2,608,097 |
| Sep 16, 2025 | 36.30 | 36.30 | 35.85 | 36.30 | 36.30 | 0.69% | 2,137,474 |
| Sep 15, 2025 | 36.50 | 36.60 | 35.75 | 36.05 | 36.05 | -0.69% | 2,236,762 |
| Sep 12, 2025 | 36.40 | 36.95 | 36.25 | 36.30 | 36.30 | -0.14% | 1,901,585 |
| Sep 11, 2025 | 37.30 | 37.40 | 36.20 | 36.35 | 36.35 | -2.15% | 4,374,857 |
| Sep 10, 2025 | 37.20 | 37.35 | 36.70 | 37.15 | 37.15 | 0.41% | 3,103,869 |
| Sep 9, 2025 | 37.30 | 38.10 | 36.95 | 37.00 | 37.00 | - | 3,969,233 |
| Sep 8, 2025 | 37.40 | 37.45 | 36.75 | 37.00 | 37.00 | -1.07% | 4,037,211 |
| Sep 5, 2025 | 37.80 | 38.00 | 37.15 | 37.40 | 37.40 | -0.53% | 6,112,544 |
| Sep 4, 2025 | 39.50 | 39.55 | 37.50 | 37.60 | 37.60 | -5.88% | 14,713,936 |
| Sep 3, 2025 | 37.60 | 40.15 | 37.20 | 39.95 | 39.95 | 8.27% | 22,987,453 |
| Sep 2, 2025 | 37.80 | 38.00 | 35.70 | 36.90 | 36.90 | -1.60% | 10,383,895 |
| Sep 1, 2025 | 40.45 | 40.45 | 37.10 | 37.50 | 37.50 | -7.75% | 16,480,543 |
| Aug 29, 2025 | 41.30 | 41.75 | 39.10 | 40.65 | 40.65 | -0.12% | 40,916,314 |
| 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 |