Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 22.10
-0.80 (-3.49%)
At close: Mar 27, 2026
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 23.00 | 21.60 | 22.10 | 22.10 | -3.49% | 76,963 |
| Mar 26, 2026 | 23.65 | 23.75 | 22.10 | 22.90 | 22.90 | -2.76% | 46,311 |
| Mar 25, 2026 | 22.60 | 23.60 | 21.90 | 23.55 | 23.55 | 5.37% | 183,830 |
| Mar 24, 2026 | 21.75 | 22.95 | 21.75 | 22.35 | 22.35 | 4.20% | 128,457 |
| Mar 23, 2026 | 20.55 | 21.45 | 20.40 | 21.45 | 21.45 | 4.38% | 100,364 |
| Mar 20, 2026 | 20.05 | 20.55 | 19.95 | 20.55 | 20.55 | 2.24% | 4,007 |
| Mar 19, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | -1.47% | 16,008 |
| Mar 18, 2026 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | - | 18,010 |
| Mar 17, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.51% | 23,023 |
| Mar 16, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 4 |
| Mar 13, 2026 | 20.50 | 20.50 | 19.80 | 20.30 | 20.30 | 1.75% | 20,507 |
| Mar 12, 2026 | 20.10 | 20.10 | 19.70 | 19.95 | 19.95 | -0.25% | 48,251 |
| Mar 11, 2026 | 20.10 | 20.20 | 19.85 | 20.00 | 20.00 | -0.99% | 19,135 |
| Mar 10, 2026 | 20.10 | 20.30 | 19.85 | 20.20 | 20.20 | 0.75% | 81,012 |
| Mar 9, 2026 | 20.05 | 20.05 | 19.90 | 20.05 | 20.05 | - | 4,018 |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | 2,003 |
| Mar 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | 1,002 |
| Mar 4, 2026 | 19.80 | 20.10 | 19.80 | 19.95 | 19.95 | -2.21% | 38,293 |
| Mar 3, 2026 | 20.30 | 20.40 | 19.90 | 20.40 | 20.40 | - | 45,024 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 1,000 |
| Feb 26, 2026 | 20.55 | 20.55 | 19.95 | 20.10 | 20.10 | -2.19% | 19,009 |
| Feb 25, 2026 | 20.20 | 20.90 | 19.85 | 20.55 | 20.55 | 1.73% | 44,014 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 6,540 |
| Feb 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | 1,000 |
| Feb 11, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 10,306 |
| Feb 10, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 29,008 |
| Feb 9, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -3.13% | 29,205 |
| Feb 6, 2026 | 20.00 | 20.75 | 19.90 | 20.75 | 20.75 | 0.24% | 21,008 |
| Feb 5, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | 48,035 |
| Feb 4, 2026 | 20.85 | 20.85 | 20.00 | 20.10 | 20.10 | -2.90% | 47,323 |
| Feb 3, 2026 | 20.60 | 20.70 | 20.00 | 20.70 | 20.70 | 0.49% | 36,110 |
| Feb 2, 2026 | 20.85 | 20.85 | 20.50 | 20.60 | 20.60 | -0.48% | 3,010 |
| Jan 30, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 13,688 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 12,324 |
| Jan 28, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -1.92% | 9,106 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 3 |
| Jan 26, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 12,006 |
| Jan 23, 2026 | 20.25 | 20.80 | 20.00 | 20.80 | 20.80 | 2.72% | 14,037 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.25 | 20.25 | 20.25 | -2.64% | 12,538 |
| Jan 21, 2026 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | - | 25,069 |
| Jan 20, 2026 | 20.80 | 20.80 | 19.90 | 20.80 | 20.80 | 0.97% | 10,300 |
| Jan 19, 2026 | 20.55 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | 16,012 |
| Jan 16, 2026 | 20.10 | 20.55 | 20.00 | 20.55 | 20.55 | 2.24% | 13,010 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.90 | 20.10 | 20.10 | -2.43% | 46,385 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | 18,049 |
| Jan 13, 2026 | 20.55 | 20.55 | 19.90 | 20.55 | 20.55 | - | 25,410 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.55 | -1.67% | 20,350 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | 0.48% | 11,004 |
| Jan 8, 2026 | 20.80 | 21.00 | 20.10 | 20.80 | 20.80 | 0.97% | 15,388 |
| Jan 7, 2026 | 20.70 | 20.85 | 20.00 | 20.60 | 20.60 | -0.48% | 28,192 |