Chin-Poon Industrial Co., Ltd. (TPE:2355)
Taiwan · Delayed Price · Currency is TWD 34.60
-0.70 (-1.98%)
Aug 1, 2025, 1:30 PM CST
Chin-Poon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.55 | 35.25 | 34.30 | 35.10 | - | -0.57% | 1,412,207 |
| Jul 31, 2025 | 36.80 | 36.80 | 35.25 | 35.30 | 35.30 | -4.59% | 10,617,360 |
| 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 |
| Jun 20, 2025 | 31.40 | 31.45 | 30.75 | 30.75 | 29.00 | -2.07% | 1,009,071 |
| Jun 19, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 29.61 | -2.33% | 757,590 |
| Jun 18, 2025 | 31.50 | 32.25 | 31.50 | 32.15 | 30.32 | 1.90% | 916,509 |
| Jun 17, 2025 | 31.90 | 32.05 | 31.50 | 31.55 | 29.75 | -0.63% | 718,664 |
| Jun 16, 2025 | 31.65 | 32.00 | 31.20 | 31.75 | 29.94 | - | 484,870 |
| Jun 13, 2025 | 32.55 | 32.55 | 31.65 | 31.75 | 29.94 | -3.20% | 1,599,475 |
| Jun 12, 2025 | 32.70 | 32.95 | 32.70 | 32.80 | 30.93 | 0.31% | 375,463 |
| Jun 11, 2025 | 32.55 | 32.90 | 32.50 | 32.70 | 30.84 | 0.46% | 717,563 |
| Jun 10, 2025 | 32.70 | 32.95 | 32.55 | 32.55 | 30.70 | -0.46% | 879,962 |
| Jun 9, 2025 | 33.50 | 33.50 | 32.65 | 32.70 | 30.84 | -1.95% | 801,834 |
| Jun 6, 2025 | 33.70 | 33.90 | 33.30 | 33.35 | 31.45 | -0.30% | 830,707 |
| Jun 5, 2025 | 33.90 | 33.90 | 33.30 | 33.45 | 31.55 | -1.47% | 1,212,438 |
| Jun 4, 2025 | 33.70 | 34.45 | 33.20 | 33.95 | 32.02 | 5.11% | 3,575,529 |
| Jun 3, 2025 | 32.80 | 32.80 | 32.15 | 32.30 | 30.46 | -0.62% | 923,108 |
| Jun 2, 2025 | 33.30 | 33.30 | 32.50 | 32.50 | 30.65 | -2.99% | 1,469,745 |
| May 29, 2025 | 33.45 | 33.70 | 33.10 | 33.50 | 31.59 | 0.90% | 1,157,020 |
| May 28, 2025 | 33.35 | 33.60 | 33.00 | 33.20 | 31.31 | 0.76% | 818,212 |
| May 27, 2025 | 33.50 | 33.70 | 32.90 | 32.95 | 31.07 | -1.20% | 888,950 |
| May 26, 2025 | 33.50 | 33.55 | 33.25 | 33.35 | 31.45 | -0.15% | 387,251 |
| May 23, 2025 | 33.30 | 33.60 | 33.30 | 33.40 | 31.50 | 0.30% | 542,129 |