Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.40 (-1.72%)
Aug 22, 2025, 1:37 PM CST
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 11 |
| Aug 21, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.53% | 19 |
| Aug 20, 2025 | 22.90 | 23.00 | 22.85 | 22.85 | 22.85 | -0.65% | 14,014 |
| Aug 19, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 12,000 |
| Aug 18, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 36,125 |
| Aug 15, 2025 | 22.90 | 23.15 | 22.90 | 23.00 | 23.00 | 0.22% | 10,514 |
| Aug 14, 2025 | 23.00 | 23.10 | 22.85 | 22.95 | 22.95 | 0.22% | 55,028 |
| Aug 13, 2025 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | 0.22% | 30,005 |
| Aug 12, 2025 | 22.80 | 22.90 | 22.60 | 22.85 | 22.85 | -0.22% | 51,125 |
| Aug 11, 2025 | 22.60 | 22.90 | 22.40 | 22.90 | 22.90 | 1.10% | 42,580 |
| Aug 8, 2025 | 22.35 | 22.65 | 22.35 | 22.65 | 22.65 | 0.67% | 11,309 |
| Aug 7, 2025 | 22.60 | 23.10 | 22.50 | 22.50 | 22.50 | 1.35% | 14,692 |
| Aug 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 1,000 |
| Aug 5, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | 12,002 |
| Aug 4, 2025 | 22.30 | 22.70 | 22.30 | 22.40 | 22.40 | 0.45% | 5,009 |
| Aug 1, 2025 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | 0.90% | 12,177 |
| Jul 31, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.78% | 3,000 |
| Jul 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | 44 |
| Jul 29, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -3.11% | 3,000 |
| Jul 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 110 |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 45 |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.17% | 3,000 |
| Jul 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.08% | 1 |
| Jul 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | 3 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.83% | 1,000 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 128 |
| Jul 17, 2025 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 6,001 |
| Jul 16, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.38% | 1,001 |
| Jul 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | 3,000 |
| Jul 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,000 |
| Jul 11, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 3.27% | 5,000 |
| Jul 10, 2025 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 19,000 |
| Jul 9, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 24,000 |
| Jul 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 1,000 |
| Jul 7, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -2.04% | 8,800 |
| Jul 4, 2025 | 21.45 | 22.05 | 21.45 | 22.05 | 22.05 | 2.56% | 7,420 |
| Jul 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 3,000 |
| Jul 2, 2025 | 21.90 | 22.00 | 21.20 | 21.40 | 21.40 | -0.93% | 27,046 |
| Jul 1, 2025 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | -1.37% | 1,164 |
| Jun 30, 2025 | 21.20 | 22.10 | 21.20 | 21.90 | 21.90 | 1.86% | 3,092 |
| Jun 27, 2025 | 21.40 | 22.10 | 21.40 | 21.50 | 21.50 | - | 4,000 |
| Jun 26, 2025 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | - | 28,124 |
| Jun 25, 2025 | 21.90 | 22.05 | 21.50 | 21.50 | 21.50 | -0.46% | 25,575 |
| Jun 24, 2025 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | 0.93% | 14,150 |
| Jun 23, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.93% | 9,044 |
| Jun 20, 2025 | 21.55 | 21.65 | 21.50 | 21.60 | 21.60 | -2.48% | 25,000 |
| Jun 19, 2025 | 21.60 | 22.15 | 21.50 | 22.15 | 22.15 | - | 14,047 |
| Jun 18, 2025 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | -0.23% | 2,000 |
| Jun 17, 2025 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 12,000 |
| Jun 16, 2025 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | -0.90% | 12,140 |