C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 31.35
+0.65 (2.12%)
Aug 1, 2025, 2:31 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.05 | 31.75 | 29.70 | 31.35 | 31.35 | 2.12% | 933,773 |
| 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 |
| Jun 20, 2025 | 26.40 | 26.40 | 25.45 | 25.50 | 25.50 | -3.04% | 352,702 |
| Jun 19, 2025 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | -3.13% | 209,610 |
| Jun 18, 2025 | 26.60 | 27.25 | 26.60 | 27.15 | 27.15 | 2.07% | 195,942 |
| Jun 17, 2025 | 26.40 | 26.95 | 26.40 | 26.60 | 26.60 | 0.76% | 162,103 |
| Jun 16, 2025 | 26.85 | 26.85 | 26.40 | 26.40 | 26.40 | -1.68% | 166,953 |
| Jun 13, 2025 | 27.90 | 27.90 | 26.85 | 26.85 | 26.85 | -3.59% | 413,389 |
| Jun 12, 2025 | 27.95 | 28.15 | 27.85 | 27.85 | 27.85 | -0.71% | 105,393 |
| Jun 11, 2025 | 28.20 | 28.30 | 27.85 | 28.05 | 28.05 | -0.53% | 273,631 |
| Jun 10, 2025 | 28.00 | 28.20 | 27.70 | 28.20 | 28.20 | 1.26% | 443,881 |
| Jun 9, 2025 | 27.90 | 27.90 | 27.35 | 27.85 | 27.85 | -0.89% | 284,763 |
| Jun 6, 2025 | 28.10 | 28.10 | 27.50 | 28.10 | 28.10 | - | 227,334 |
| Jun 5, 2025 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | 1.81% | 198,421 |
| Jun 4, 2025 | 27.45 | 27.60 | 27.25 | 27.60 | 27.60 | 0.73% | 275,868 |
| Jun 3, 2025 | 27.60 | 27.60 | 26.90 | 27.40 | 27.40 | -0.72% | 346,975 |
| Jun 2, 2025 | 27.75 | 27.75 | 26.85 | 27.60 | 27.60 | -0.90% | 346,839 |
| May 29, 2025 | 29.00 | 29.50 | 27.80 | 27.85 | 27.85 | -3.30% | 609,379 |
| May 28, 2025 | 29.70 | 29.95 | 28.50 | 28.80 | 28.80 | -1.71% | 542,734 |
| May 27, 2025 | 30.45 | 30.60 | 29.30 | 29.30 | 29.30 | 0.69% | 1,448,540 |
| May 26, 2025 | 29.05 | 29.25 | 28.70 | 29.10 | 29.10 | 0.17% | 225,188 |
| May 23, 2025 | 29.30 | 29.50 | 29.05 | 29.05 | 29.05 | - | 220,957 |