Chumpower Machinery Corporation (TPEX:4575)
Taiwan · Delayed Price · Currency is TWD 24.90
-0.15 (-0.60%)
Jul 9, 2026, 2:21 PM CST
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 26.50 | 26.70 | 26.50 | 26.60 | 26.60 | - | 17,600 |
| Jun 9, 2026 | 26.90 | 27.00 | 26.00 | 26.60 | 26.60 | -1.48% | 107,304 |
| Jun 8, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | -1.82% | 30,028 |
| Jun 5, 2026 | 28.05 | 28.60 | 27.40 | 27.50 | 27.50 | -2.83% | 69,834 |
| Jun 4, 2026 | 29.10 | 29.20 | 28.30 | 28.30 | 28.30 | -4.23% | 76,310 |
| Jun 3, 2026 | 29.55 | 29.55 | 29.00 | 29.55 | 29.55 | - | 65,270 |
| Jun 2, 2026 | 30.05 | 30.05 | 28.90 | 29.55 | 29.55 | -2.48% | 54,390 |
| Jun 1, 2026 | 30.70 | 30.80 | 29.40 | 30.30 | 30.30 | 1.17% | 128,136 |
| 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 |