Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 23.05
0.00 (0.00%)
Aug 21, 2026, 1:41 PM CST
Chumpower Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | - | -2.39% | 9,001 |
| 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 |
| Jul 2, 2026 | 26.50 | 26.55 | 25.40 | 26.05 | 26.05 | -1.33% | 45,220 |
| Jul 1, 2026 | 25.95 | 26.55 | 25.90 | 26.40 | 26.40 | -0.38% | 38,305 |
| Jun 30, 2026 | 26.50 | 26.60 | 26.50 | 26.50 | 26.50 | - | 5,050 |
| Jun 29, 2026 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 4.74% | 23,000 |
| Jun 26, 2026 | 25.95 | 26.00 | 25.30 | 25.30 | 25.30 | -5.24% | 25,012 |
| Jun 25, 2026 | 26.80 | 26.80 | 26.00 | 26.70 | 26.70 | - | 16,120 |
| Jun 24, 2026 | 26.65 | 26.80 | 26.65 | 26.70 | 26.70 | 2.30% | 13,748 |
| Jun 23, 2026 | 26.60 | 26.60 | 26.00 | 26.10 | 26.10 | -2.61% | 29,032 |
| Jun 22, 2026 | 27.50 | 27.50 | 26.70 | 26.80 | 26.80 | -1.11% | 68,285 |
| Jun 18, 2026 | 28.00 | 28.10 | 27.10 | 27.10 | 27.10 | -3.21% | 20,030 |
| Jun 17, 2026 | 27.00 | 28.00 | 26.90 | 28.00 | 28.00 | 1.45% | 8,250 |
| Jun 16, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.85% | 25,550 |
| Jun 15, 2026 | 28.10 | 28.20 | 26.90 | 27.10 | 27.10 | -3.56% | 32,676 |
| Jun 12, 2026 | 28.85 | 29.00 | 27.85 | 28.10 | 28.10 | -2.60% | 42,133 |
| Jun 11, 2026 | 26.70 | 28.85 | 26.55 | 28.85 | 28.85 | 8.46% | 44,650 |