Chin-Poon Industrial Co., Ltd. (TPE:2355)
Taiwan · Delayed Price · Currency is TWD 45.20
+0.60 (1.35%)
Oct 8, 2026, 1:30 PM CST
Chin-Poon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.65 | 45.40 | 44.50 | 45.20 | 45.20 | 1.35% | 4,146,745 |
| Oct 7, 2026 | 43.80 | 44.90 | 43.60 | 44.60 | 44.60 | 1.83% | 2,986,168 |
| Oct 6, 2026 | 44.70 | 45.20 | 43.80 | 43.80 | 43.80 | -1.90% | 5,428,497 |
| Oct 5, 2026 | 44.00 | 45.00 | 43.45 | 44.65 | 44.65 | 3.12% | 6,816,305 |
| Oct 2, 2026 | 41.30 | 43.45 | 41.30 | 43.30 | 43.30 | 4.84% | 4,145,813 |
| Oct 1, 2026 | 41.85 | 42.00 | 41.25 | 41.30 | 41.30 | -1.20% | 1,319,042 |
| Sep 30, 2026 | 41.80 | 42.10 | 41.70 | 41.80 | 41.80 | 0.48% | 1,399,726 |
| Sep 29, 2026 | 41.75 | 42.00 | 41.55 | 41.60 | 41.60 | -0.24% | 1,204,852 |
| Sep 24, 2026 | 41.60 | 42.00 | 41.35 | 41.70 | 41.70 | 0.24% | 1,176,852 |
| Sep 23, 2026 | 42.05 | 42.25 | 41.50 | 41.60 | 41.60 | 0.24% | 1,214,244 |
| Sep 22, 2026 | 41.80 | 42.10 | 41.50 | 41.50 | 41.50 | 0.48% | 1,689,657 |
| Sep 21, 2026 | 41.05 | 41.50 | 40.95 | 41.30 | 41.30 | 0.73% | 1,130,395 |
| Sep 18, 2026 | 41.65 | 41.65 | 40.85 | 41.00 | 41.00 | -0.24% | 1,157,545 |
| Sep 17, 2026 | 41.10 | 41.90 | 41.00 | 41.10 | 41.10 | 0.98% | 1,108,520 |
| Sep 16, 2026 | 40.60 | 41.00 | 40.25 | 40.70 | 40.70 | 0.74% | 1,126,628 |
| Sep 15, 2026 | 40.85 | 41.30 | 40.30 | 40.40 | 40.40 | -1.10% | 1,165,621 |
| Sep 14, 2026 | 41.45 | 41.50 | 40.85 | 40.85 | 40.85 | -1.57% | 945,997 |
| Sep 11, 2026 | 41.65 | 42.00 | 41.30 | 41.50 | 41.50 | -0.84% | 1,369,567 |
| Sep 10, 2026 | 42.50 | 42.50 | 41.70 | 41.85 | 41.85 | -1.88% | 1,153,224 |
| Sep 9, 2026 | 41.90 | 42.85 | 41.90 | 42.65 | 42.65 | 1.79% | 1,381,518 |
| Sep 8, 2026 | 42.30 | 42.55 | 41.85 | 41.90 | 41.90 | -0.71% | 1,267,634 |
| Sep 7, 2026 | 42.95 | 43.30 | 42.10 | 42.20 | 42.20 | -1.40% | 1,259,759 |
| Sep 4, 2026 | 42.40 | 43.65 | 42.00 | 42.80 | 42.80 | 2.27% | 1,236,989 |
| Sep 3, 2026 | 44.10 | 44.50 | 41.85 | 41.85 | 41.85 | -4.89% | 2,105,214 |
| Sep 2, 2026 | 43.90 | 44.50 | 43.60 | 44.00 | 44.00 | -0.45% | 1,054,166 |
| Sep 1, 2026 | 43.95 | 44.75 | 43.95 | 44.20 | 44.20 | 0.68% | 971,388 |
| Aug 31, 2026 | 43.90 | 45.20 | 43.65 | 43.90 | 43.90 | -1.35% | 1,704,254 |
| Aug 28, 2026 | 44.60 | 45.40 | 43.85 | 44.50 | 44.50 | 0.23% | 3,413,554 |
| Aug 27, 2026 | 43.05 | 45.50 | 42.70 | 44.40 | 44.40 | 4.10% | 4,962,179 |
| Aug 26, 2026 | 41.70 | 42.70 | 41.65 | 42.65 | 42.65 | 2.40% | 2,059,881 |
| Aug 25, 2026 | 41.65 | 41.70 | 40.70 | 41.65 | 41.65 | - | 1,353,862 |
| Aug 24, 2026 | 41.80 | 42.35 | 41.55 | 41.65 | 41.65 | -0.12% | 1,292,180 |
| Aug 21, 2026 | 41.70 | 41.80 | 41.30 | 41.70 | 41.70 | -0.48% | 966,026 |
| Aug 20, 2026 | 42.10 | 42.75 | 41.50 | 41.90 | 41.90 | 0.48% | 1,428,568 |
| Aug 19, 2026 | 40.55 | 42.30 | 40.25 | 41.70 | 41.70 | 1.09% | 2,578,905 |
| Aug 18, 2026 | 42.35 | 42.35 | 41.25 | 41.25 | 41.25 | -2.60% | 2,153,952 |
| Aug 17, 2026 | 42.00 | 42.40 | 41.35 | 42.35 | 42.35 | 1.07% | 2,736,039 |
| Aug 14, 2026 | 43.25 | 43.60 | 41.85 | 41.90 | 41.90 | -2.78% | 2,961,781 |
| Aug 13, 2026 | 43.50 | 44.10 | 42.90 | 43.10 | 43.10 | 0.70% | 2,636,121 |
| Aug 12, 2026 | 42.45 | 42.95 | 42.45 | 42.80 | 42.80 | 0.71% | 1,650,600 |
| Aug 11, 2026 | 42.00 | 42.55 | 41.40 | 42.50 | 42.50 | 1.07% | 2,446,162 |
| Aug 10, 2026 | 40.90 | 42.10 | 40.90 | 42.05 | 42.05 | 3.96% | 2,829,003 |
| Aug 7, 2026 | 41.40 | 41.60 | 40.20 | 40.45 | 40.45 | -2.76% | 2,235,234 |
| Aug 6, 2026 | 41.10 | 41.60 | 39.55 | 41.60 | 41.60 | 1.59% | 3,438,377 |
| Aug 5, 2026 | 40.30 | 41.15 | 40.25 | 40.95 | 40.95 | 3.67% | 3,360,983 |
| Aug 4, 2026 | 38.10 | 39.50 | 37.70 | 39.50 | 39.50 | 3.27% | 3,851,967 |
| Aug 3, 2026 | 36.50 | 38.75 | 36.30 | 38.25 | 38.25 | 4.37% | 3,748,837 |
| Jul 31, 2026 | 36.55 | 37.05 | 36.00 | 36.65 | 36.65 | 6.23% | 3,844,295 |
| Jul 30, 2026 | 36.00 | 36.90 | 34.30 | 34.50 | 34.50 | -4.17% | 4,524,096 |
| Jul 29, 2026 | 38.05 | 38.50 | 35.05 | 36.00 | 36.00 | -5.26% | 6,826,042 |