Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 22.70
-0.25 (-1.09%)
Sep 11, 2026, 1:21 PM CST
Chumpower Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.95 | 22.95 | 22.60 | 22.80 | 22.80 | -0.65% | 3,610 |
| Sep 10, 2026 | 22.05 | 23.00 | 22.05 | 22.95 | 22.95 | 1.10% | 10,863 |
| Sep 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 5 |
| Sep 8, 2026 | 22.70 | 22.70 | 22.05 | 22.70 | 22.70 | 0.89% | 2,507 |
| Sep 7, 2026 | 23.20 | 23.20 | 22.15 | 22.50 | 22.50 | - | 13,001 |
| Sep 4, 2026 | 23.00 | 23.60 | 22.50 | 22.50 | 22.50 | -2.39% | 33,408 |
| Sep 3, 2026 | 22.40 | 23.05 | 22.40 | 23.05 | 23.05 | - | 18,008 |
| Sep 2, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 56 |
| Sep 1, 2026 | 22.60 | 23.05 | 22.30 | 23.05 | 23.05 | 1.99% | 2,093 |
| Aug 31, 2026 | 22.55 | 22.65 | 22.15 | 22.60 | 22.60 | -2.16% | 10,219 |
| Aug 28, 2026 | 23.05 | 23.10 | 23.00 | 23.10 | 23.10 | 0.22% | 9,030 |
| Aug 27, 2026 | 23.05 | 23.05 | 22.50 | 23.05 | 23.05 | - | 7,500 |
| Aug 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1,511 |
| Aug 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1 |
| Aug 24, 2026 | 22.50 | 23.05 | 22.50 | 23.05 | 23.05 | - | 1,015 |
| Aug 21, 2026 | 22.60 | 23.05 | 22.50 | 23.05 | 23.05 | - | 9,501 |
| Aug 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 605 |
| Aug 19, 2026 | 23.00 | 23.05 | 22.15 | 23.05 | 23.05 | -0.65% | 10,045 |
| Aug 18, 2026 | 23.15 | 23.20 | 22.90 | 23.20 | 23.20 | -4.13% | 29,570 |
| Aug 17, 2026 | 24.10 | 24.20 | 23.20 | 24.20 | 24.20 | 0.41% | 15,000 |
| Aug 14, 2026 | 23.20 | 24.10 | 23.20 | 24.10 | 24.10 | - | 9,500 |
| Aug 13, 2026 | 23.20 | 24.10 | 23.20 | 24.10 | 24.10 | 1.90% | 10,080 |
| Aug 12, 2026 | 23.00 | 23.65 | 23.00 | 23.65 | 23.65 | - | 10,550 |
| Aug 11, 2026 | 23.05 | 23.65 | 22.90 | 23.65 | 23.65 | 5.58% | 16,005 |
| Aug 10, 2026 | 22.25 | 22.40 | 21.90 | 22.40 | 22.40 | 0.67% | 10,000 |
| Aug 7, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | -0.22% | 4,015 |
| Aug 6, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 3.96% | 12,010 |
| Aug 5, 2026 | 21.35 | 21.45 | 21.35 | 21.45 | 21.45 | -2.50% | 23,005 |
| Aug 4, 2026 | 21.90 | 22.00 | 19.95 | 22.00 | 22.00 | -3.72% | 120,247 |
| Aug 3, 2026 | 21.90 | 22.85 | 21.90 | 22.85 | 22.85 | 3.86% | 10,000 |
| Jul 31, 2026 | 21.85 | 22.85 | 21.85 | 22.00 | 22.00 | 4.76% | 22,007 |
| Jul 30, 2026 | 21.00 | 21.85 | 21.00 | 21.00 | 21.00 | -0.47% | 8,013 |
| Jul 29, 2026 | 22.20 | 22.30 | 20.80 | 21.10 | 21.10 | -8.06% | 51,032 |
| Jul 28, 2026 | 22.45 | 22.95 | 22.20 | 22.95 | 22.95 | -0.65% | 11,010 |
| Jul 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% | 5 |
| Jul 24, 2026 | 22.70 | 23.35 | 22.60 | 23.35 | 23.35 | 2.41% | 18,035 |
| Jul 23, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | -2.36% | 4,180 |
| Jul 22, 2026 | 22.50 | 23.35 | 22.50 | 23.35 | 23.35 | 3.78% | 16,130 |
| Jul 21, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 1.81% | 19,005 |
| Jul 20, 2026 | 22.50 | 22.60 | 22.00 | 22.10 | 22.10 | -1.78% | 23,212 |
| Jul 17, 2026 | 23.70 | 23.75 | 22.50 | 22.50 | 22.50 | -5.06% | 59,141 |
| Jul 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.85% | 1,170 |
| Jul 15, 2026 | 24.10 | 24.65 | 23.70 | 24.65 | 24.65 | 1.23% | 3,020 |
| Jul 14, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | -2.60% | 5,000 |
| Jul 13, 2026 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 8,060 |
| Jul 9, 2026 | 24.40 | 24.90 | 23.70 | 24.90 | 24.90 | -0.60% | 25,065 |
| Jul 8, 2026 | 25.00 | 25.10 | 24.40 | 25.05 | 25.05 | 2.24% | 17,270 |
| Jul 7, 2026 | 25.30 | 25.30 | 24.50 | 24.50 | 24.50 | -2.00% | 15,300 |
| Jul 6, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | -3.47% | 96,086 |
| Jul 3, 2026 | 26.10 | 26.15 | 25.40 | 25.90 | 25.90 | -0.58% | 107,100 |