C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 46.90
+4.25 (9.96%)
Aug 29, 2025, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.30 | 46.90 | 42.60 | 46.90 | 46.90 | 9.96% | 18,529,849 |
| Aug 28, 2025 | 43.50 | 43.70 | 42.10 | 42.65 | 42.65 | -0.81% | 4,891,040 |
| Aug 27, 2025 | 44.25 | 45.70 | 42.60 | 43.00 | 43.00 | 0.82% | 24,882,130 |
| Aug 26, 2025 | 41.05 | 42.65 | 41.05 | 42.65 | 42.65 | 9.92% | 7,082,391 |
| Aug 25, 2025 | 38.00 | 39.00 | 37.30 | 38.80 | 38.80 | 5.29% | 3,698,544 |
| Aug 22, 2025 | 38.50 | 38.80 | 36.75 | 36.85 | 36.85 | -4.29% | 3,661,531 |
| Aug 21, 2025 | 38.60 | 39.70 | 38.40 | 38.50 | 38.50 | 0.65% | 3,309,293 |
| Aug 20, 2025 | 39.20 | 41.10 | 38.25 | 38.25 | 38.25 | -2.05% | 10,814,598 |
| Aug 19, 2025 | 38.45 | 39.65 | 37.70 | 39.05 | 39.05 | 3.03% | 7,646,436 |
| Aug 18, 2025 | 38.15 | 38.90 | 37.10 | 37.90 | 37.90 | -2.32% | 6,371,805 |
| Aug 15, 2025 | 39.65 | 41.40 | 38.80 | 38.80 | 38.80 | -1.65% | 16,987,456 |
| Aug 14, 2025 | 35.50 | 39.45 | 34.95 | 39.45 | 39.45 | 9.89% | 10,499,748 |
| Aug 13, 2025 | 34.10 | 36.00 | 34.00 | 35.90 | 35.90 | 5.28% | 6,647,826 |
| Aug 12, 2025 | 34.80 | 35.20 | 33.85 | 34.10 | 34.10 | -2.01% | 5,650,712 |
| Aug 11, 2025 | 32.00 | 34.80 | 31.25 | 34.80 | 34.80 | 9.95% | 8,745,233 |
| Aug 8, 2025 | 31.80 | 32.70 | 31.60 | 31.65 | 31.65 | 0.16% | 1,325,216 |
| Aug 7, 2025 | 32.00 | 33.30 | 31.60 | 31.60 | 31.60 | - | 3,056,958 |
| Aug 6, 2025 | 31.80 | 32.00 | 31.00 | 31.60 | 31.60 | -0.63% | 755,830 |
| Aug 5, 2025 | 31.50 | 32.30 | 30.95 | 31.80 | 31.80 | 1.44% | 1,528,251 |
| Aug 4, 2025 | 31.00 | 31.50 | 30.60 | 31.35 | 31.35 | - | 590,271 |
| Aug 1, 2025 | 30.05 | 31.75 | 29.70 | 31.35 | 31.35 | 2.12% | 936,132 |
| Jul 31, 2025 | 31.15 | 31.15 | 30.55 | 30.70 | 30.70 | -2.07% | 669,048 |
| Jul 30, 2025 | 31.10 | 31.35 | 30.70 | 31.35 | 31.35 | - | 644,854 |
| Jul 29, 2025 | 31.90 | 32.15 | 30.75 | 31.35 | 31.35 | -1.42% | 1,352,748 |
| Jul 28, 2025 | 30.55 | 32.25 | 30.55 | 31.80 | 31.80 | 4.26% | 2,341,073 |
| Jul 25, 2025 | 31.15 | 31.20 | 30.40 | 30.50 | 30.50 | -2.09% | 443,439 |
| Jul 24, 2025 | 30.90 | 31.40 | 30.50 | 31.15 | 31.15 | 1.63% | 578,975 |
| Jul 23, 2025 | 30.65 | 30.90 | 30.35 | 30.65 | 30.65 | 0.99% | 673,824 |
| Jul 22, 2025 | 32.20 | 32.20 | 30.15 | 30.35 | 30.35 | -6.04% | 2,597,530 |
| Jul 21, 2025 | 32.55 | 32.80 | 31.90 | 32.30 | 32.30 | -2.56% | 2,791,206 |
| Jul 18, 2025 | 32.75 | 33.30 | 31.35 | 33.15 | 33.15 | 2.63% | 14,833,334 |
| Jul 17, 2025 | 30.95 | 32.30 | 30.95 | 32.30 | 32.30 | 9.86% | 7,117,556 |
| Jul 16, 2025 | 28.60 | 29.65 | 28.30 | 29.40 | 29.40 | 4.07% | 1,214,467 |
| Jul 15, 2025 | 28.45 | 29.30 | 28.25 | 28.25 | 28.25 | 0.53% | 719,389 |
| Jul 14, 2025 | 27.80 | 28.10 | 27.70 | 28.10 | 28.10 | 1.08% | 192,433 |
| Jul 11, 2025 | 27.60 | 28.20 | 27.45 | 27.80 | 27.80 | 1.83% | 251,279 |
| Jul 10, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.44% | 320,420 |
| Jul 9, 2025 | 26.90 | 28.00 | 26.70 | 27.70 | 27.70 | 3.36% | 856,918 |
| Jul 8, 2025 | 26.95 | 27.05 | 26.45 | 26.80 | 26.80 | -0.37% | 242,500 |
| Jul 7, 2025 | 27.35 | 27.35 | 26.60 | 26.90 | 26.90 | -1.47% | 238,814 |
| Jul 4, 2025 | 28.50 | 28.50 | 27.20 | 27.30 | 27.30 | -4.04% | 539,574 |
| Jul 3, 2025 | 28.50 | 28.80 | 28.30 | 28.45 | 28.45 | 0.71% | 616,571 |
| Jul 2, 2025 | 29.05 | 29.35 | 28.15 | 28.25 | 28.25 | -4.56% | 2,758,481 |
| Jul 1, 2025 | 27.70 | 29.60 | 27.70 | 29.60 | 29.60 | 9.83% | 2,166,826 |
| Jun 30, 2025 | 26.85 | 26.95 | 26.35 | 26.95 | 26.95 | - | 175,478 |
| Jun 27, 2025 | 27.00 | 27.20 | 26.85 | 26.95 | 26.95 | 0.19% | 108,038 |
| Jun 26, 2025 | 27.05 | 27.25 | 26.90 | 26.90 | 26.90 | -0.55% | 299,821 |
| Jun 25, 2025 | 26.80 | 27.15 | 26.45 | 27.05 | 27.05 | 2.27% | 312,486 |
| Jun 24, 2025 | 25.95 | 26.55 | 25.95 | 26.45 | 26.45 | 2.92% | 339,362 |
| Jun 23, 2025 | 25.60 | 25.80 | 25.00 | 25.70 | 25.70 | 0.78% | 279,345 |