Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 21.95
+0.10 (0.46%)
Oct 5, 2026, 12:39 PM CST
Chumpower Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 21.55 | 21.95 | 21.45 | 21.95 | - | 0.46% | 14,030 |
| Oct 2, 2026 | 21.70 | 22.00 | 21.55 | 21.85 | 21.85 | -2.89% | 4,026 |
| Oct 1, 2026 | 21.75 | 22.50 | 21.75 | 22.50 | 22.50 | 2.74% | 3,205 |
| Sep 30, 2026 | 22.80 | 22.80 | 21.80 | 21.90 | 21.90 | -3.95% | 4,349 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 11 |
| Sep 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 5 |
| Sep 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 5 |
| Sep 22, 2026 | 22.80 | 22.80 | 21.70 | 22.80 | 22.80 | - | 17,638 |
| Sep 21, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | - | 2,500 |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 107 |
| Sep 17, 2026 | 21.85 | 22.80 | 21.85 | 22.80 | 22.80 | 0.44% | 3,212 |
| Sep 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1,008 |
| Sep 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 33 |
| Sep 11, 2026 | 22.95 | 22.95 | 22.60 | 22.70 | 22.70 | -1.09% | 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 |