Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 30.40
+1.10 (3.75%)
May 29, 2026, 1:32 PM CST
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.80 | 32.25 | 29.80 | 29.95 | 29.95 | 2.22% | 215,113 |
| May 28, 2026 | 27.20 | 29.80 | 26.95 | 29.30 | 29.30 | 9.12% | 175,055 |
| May 27, 2026 | 26.30 | 26.85 | 26.30 | 26.85 | 26.85 | 1.70% | 28,680 |
| May 26, 2026 | 25.90 | 26.80 | 25.90 | 26.40 | 26.40 | 1.54% | 52,104 |
| May 25, 2026 | 25.90 | 26.20 | 25.70 | 26.00 | 26.00 | 0.39% | 61,050 |
| May 22, 2026 | 26.20 | 26.20 | 25.75 | 25.90 | 25.90 | 0.39% | 97,005 |
| May 21, 2026 | 25.90 | 26.20 | 25.50 | 25.80 | 25.80 | -0.77% | 93,600 |
| May 20, 2026 | 26.20 | 26.20 | 25.70 | 26.00 | 26.00 | 0.39% | 36,100 |
| May 19, 2026 | 25.90 | 26.30 | 25.80 | 25.90 | 25.90 | - | 21,087 |
| May 18, 2026 | 25.90 | 26.30 | 25.90 | 25.90 | 25.90 | -0.38% | 48,502 |
| May 15, 2026 | 25.80 | 26.10 | 25.65 | 26.00 | 26.00 | 0.39% | 116,510 |
| May 14, 2026 | 25.90 | 26.10 | 25.50 | 25.90 | 25.90 | - | 153,146 |
| May 13, 2026 | 26.90 | 26.90 | 25.70 | 25.90 | 25.90 | -3.36% | 128,802 |
| May 12, 2026 | 27.10 | 27.10 | 26.50 | 26.80 | 26.80 | -1.11% | 130,100 |
| May 11, 2026 | 27.45 | 27.45 | 26.05 | 27.10 | 27.10 | -1.09% | 122,474 |
| May 8, 2026 | 27.45 | 27.60 | 26.35 | 27.40 | 27.40 | -0.18% | 87,616 |
| May 7, 2026 | 27.90 | 27.90 | 27.15 | 27.45 | 27.45 | -1.96% | 83,486 |
| May 6, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 89,341 |
| May 5, 2026 | 27.30 | 28.00 | 26.70 | 28.00 | 28.00 | 2.56% | 88,340 |
| May 4, 2026 | 27.25 | 27.35 | 26.55 | 27.30 | 27.30 | 1.11% | 58,477 |
| Apr 30, 2026 | 27.95 | 27.95 | 26.20 | 27.00 | 27.00 | -1.10% | 75,097 |
| Apr 29, 2026 | 27.90 | 27.90 | 26.80 | 27.30 | 27.30 | -1.80% | 47,613 |
| Apr 28, 2026 | 26.30 | 27.90 | 25.40 | 27.80 | 27.80 | 5.70% | 108,716 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.30 | 26.30 | 26.30 | -1.50% | 82,472 |
| Apr 24, 2026 | 26.80 | 26.90 | 26.00 | 26.70 | 26.70 | -0.74% | 316,291 |
| Apr 23, 2026 | 32.20 | 32.20 | 23.10 | 26.90 | 26.90 | -13.73% | 609,700 |
| Apr 22, 2026 | 35.85 | 36.65 | 31.65 | 32.50 | 31.18 | -10.10% | 574,642 |
| Apr 21, 2026 | 37.65 | 38.75 | 34.35 | 36.15 | 34.68 | -4.11% | 1,315,056 |
| Apr 20, 2026 | 24.10 | 41.15 | 24.10 | 37.70 | 36.17 | 57.41% | 2,169,389 |
| Apr 17, 2026 | 24.00 | 25.05 | 23.20 | 23.95 | 22.98 | -0.21% | 186,960 |
| Apr 16, 2026 | 22.60 | 24.20 | 22.30 | 24.00 | 23.03 | 7.62% | 280,166 |
| Apr 15, 2026 | 21.05 | 22.55 | 20.45 | 22.30 | 21.40 | 8.78% | 230,239 |
| Apr 14, 2026 | 20.60 | 20.60 | 20.15 | 20.50 | 19.67 | -0.49% | 47,320 |
| Apr 13, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 19.76 | -2.14% | 20,106 |
| Apr 10, 2026 | 20.60 | 21.05 | 20.30 | 21.05 | 20.20 | 0.24% | 46,202 |
| Apr 9, 2026 | 20.90 | 21.05 | 20.80 | 21.00 | 20.15 | -0.94% | 13,194 |
| Apr 8, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.34 | 0.47% | 34,167 |
| Apr 7, 2026 | 20.95 | 22.00 | 20.95 | 21.10 | 20.24 | 0.72% | 19,245 |
| Apr 2, 2026 | 21.00 | 21.00 | 20.60 | 20.95 | 20.10 | -0.24% | 4,006 |
| Apr 1, 2026 | 21.00 | 21.65 | 20.65 | 21.00 | 20.15 | 0.48% | 6,360 |
| Mar 31, 2026 | 21.70 | 21.70 | 20.80 | 20.90 | 20.05 | -4.35% | 31,156 |
| Mar 30, 2026 | 21.90 | 21.95 | 20.90 | 21.85 | 20.96 | -1.13% | 28,242 |
| Mar 27, 2026 | 22.20 | 23.00 | 21.60 | 22.10 | 21.20 | -3.49% | 76,963 |
| Mar 26, 2026 | 23.65 | 23.75 | 22.10 | 22.90 | 21.97 | -2.76% | 46,311 |
| Mar 25, 2026 | 22.60 | 23.60 | 21.90 | 23.55 | 22.59 | 5.37% | 183,830 |
| Mar 24, 2026 | 21.75 | 22.95 | 21.75 | 22.35 | 21.44 | 4.20% | 128,457 |
| Mar 23, 2026 | 20.55 | 21.45 | 20.40 | 21.45 | 20.58 | 4.38% | 100,364 |
| Mar 20, 2026 | 20.05 | 20.55 | 19.95 | 20.55 | 19.72 | 2.24% | 4,007 |
| Mar 19, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 19.28 | -1.47% | 16,008 |
| Mar 18, 2026 | 20.30 | 20.40 | 20.10 | 20.40 | 19.57 | - | 18,010 |