C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 50.50
+0.95 (1.92%)
Nov 28, 2025, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 50.20 | 51.60 | 50.00 | 50.50 | 50.50 | 1.92% | 3,414,779 |
| Nov 27, 2025 | 50.90 | 51.60 | 49.10 | 49.55 | 49.55 | -2.46% | 4,425,383 |
| Nov 26, 2025 | 52.00 | 52.30 | 50.50 | 50.80 | 50.80 | 1.60% | 4,937,493 |
| Nov 25, 2025 | 49.10 | 51.00 | 49.10 | 50.00 | 50.00 | 2.67% | 5,193,686 |
| Nov 24, 2025 | 46.00 | 48.75 | 46.00 | 48.70 | 48.70 | 5.75% | 3,204,680 |
| Nov 21, 2025 | 47.20 | 47.80 | 45.55 | 46.05 | 46.05 | -5.54% | 2,304,518 |
| Nov 20, 2025 | 48.50 | 49.05 | 47.05 | 48.75 | 48.75 | 4.73% | 2,646,143 |
| Nov 19, 2025 | 47.25 | 47.70 | 46.15 | 46.55 | 46.55 | -2.10% | 2,934,234 |
| Nov 18, 2025 | 49.20 | 50.30 | 47.45 | 47.55 | 47.55 | -3.94% | 5,867,388 |
| Nov 17, 2025 | 52.70 | 53.50 | 49.20 | 49.50 | 49.50 | -5.35% | 5,878,533 |
| Nov 14, 2025 | 51.70 | 55.40 | 51.70 | 52.30 | 52.30 | -1.13% | 9,361,699 |
| Nov 13, 2025 | 53.20 | 54.10 | 52.30 | 52.90 | 52.90 | -0.94% | 6,120,772 |
| Nov 12, 2025 | 54.40 | 56.20 | 53.30 | 53.40 | 53.40 | -0.93% | 10,712,170 |
| Nov 11, 2025 | 53.20 | 54.50 | 53.10 | 53.90 | 53.90 | 0.94% | 6,419,596 |
| Nov 10, 2025 | 51.00 | 53.40 | 48.70 | 53.40 | 53.40 | 0.95% | 10,868,610 |
| Nov 7, 2025 | 54.50 | 55.30 | 52.90 | 52.90 | 52.90 | -4.68% | 5,253,491 |
| Nov 6, 2025 | 56.40 | 56.50 | 54.10 | 55.50 | 55.50 | -1.42% | 9,002,006 |
| Nov 5, 2025 | 53.00 | 56.70 | 52.70 | 56.30 | 56.30 | 4.07% | 12,173,020 |
| Nov 4, 2025 | 53.50 | 57.40 | 53.40 | 54.10 | 54.10 | 1.31% | 17,274,600 |
| Nov 3, 2025 | 54.00 | 55.50 | 53.30 | 53.40 | 53.40 | -1.48% | 4,684,630 |
| Oct 31, 2025 | 54.00 | 55.50 | 53.40 | 54.20 | 54.20 | -0.55% | 7,891,405 |
| Oct 30, 2025 | 56.70 | 57.20 | 52.60 | 54.50 | 54.50 | -3.88% | 26,526,380 |
| Oct 29, 2025 | 52.10 | 56.70 | 52.10 | 56.70 | 56.70 | 9.88% | 18,082,330 |
| Oct 28, 2025 | 52.60 | 53.50 | 51.40 | 51.60 | 51.60 | -2.27% | 5,435,743 |
| Oct 27, 2025 | 53.70 | 54.30 | 52.70 | 52.80 | 52.80 | -1.12% | 4,777,188 |
| Oct 23, 2025 | 53.10 | 54.60 | 52.80 | 53.40 | 53.40 | - | 6,658,748 |
| Oct 22, 2025 | 54.40 | 55.40 | 52.90 | 53.40 | 53.40 | -2.73% | 9,153,711 |
| Oct 21, 2025 | 57.50 | 58.20 | 54.30 | 54.90 | 54.90 | -5.02% | 15,372,790 |
| Oct 20, 2025 | 58.50 | 59.30 | 56.50 | 57.80 | 57.80 | 0.52% | 21,585,240 |
| Oct 17, 2025 | 57.00 | 58.40 | 56.40 | 57.50 | 57.50 | 0.35% | 21,928,380 |
| Oct 16, 2025 | 59.30 | 59.30 | 55.20 | 57.30 | 57.30 | 2.14% | 54,075,950 |
| Oct 15, 2025 | 52.20 | 56.10 | 51.50 | 56.10 | 56.10 | 10.00% | 24,760,100 |
| Oct 14, 2025 | 52.70 | 54.50 | 51.00 | 51.00 | 51.00 | -2.49% | 29,501,350 |
| Oct 13, 2025 | 48.50 | 53.80 | 48.50 | 52.30 | 52.30 | 1.16% | 19,570,050 |
| Oct 9, 2025 | 53.40 | 54.00 | 50.50 | 51.70 | 51.70 | -1.71% | 17,672,950 |
| Oct 8, 2025 | 51.30 | 53.40 | 50.60 | 52.60 | 52.60 | 1.54% | 18,443,270 |
| Oct 7, 2025 | 51.40 | 53.50 | 50.60 | 51.80 | 51.80 | 4.54% | 42,036,080 |
| Oct 3, 2025 | 47.00 | 49.55 | 46.50 | 49.55 | 49.55 | 9.99% | 23,132,060 |
| Oct 2, 2025 | 45.50 | 45.80 | 44.40 | 45.05 | 45.05 | 0.90% | 4,879,510 |
| Oct 1, 2025 | 44.70 | 46.10 | 44.30 | 44.65 | 44.65 | 0.11% | 5,935,738 |
| Sep 30, 2025 | 42.55 | 44.80 | 41.60 | 44.60 | 44.60 | 4.69% | 3,608,008 |
| Sep 26, 2025 | 42.65 | 43.20 | 41.20 | 42.60 | 42.60 | -0.81% | 3,131,346 |
| Sep 25, 2025 | 43.05 | 44.00 | 42.40 | 42.95 | 42.95 | 0.59% | 3,896,458 |
| Sep 24, 2025 | 45.00 | 45.45 | 42.50 | 42.70 | 42.70 | -6.26% | 9,619,284 |
| Sep 23, 2025 | 50.00 | 50.20 | 45.00 | 45.55 | 45.55 | -8.63% | 13,662,430 |
| Sep 22, 2025 | 47.80 | 51.00 | 47.50 | 49.85 | 49.85 | 3.00% | 19,271,990 |
| Sep 19, 2025 | 49.30 | 49.75 | 47.60 | 48.40 | 48.40 | - | 10,335,840 |
| Sep 18, 2025 | 48.30 | 48.90 | 47.30 | 48.40 | 48.40 | 0.83% | 11,643,970 |
| Sep 17, 2025 | 45.85 | 49.60 | 45.60 | 48.00 | 48.00 | 4.12% | 20,446,470 |
| Sep 16, 2025 | 45.95 | 48.00 | 45.10 | 46.10 | 46.10 | 3.36% | 6,857,986 |