C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 53.40
-0.80 (-1.48%)
Nov 3, 2025, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.00 | 55.50 | 53.40 | 54.20 | 54.20 | -0.55% | 7,850,687 |
| Oct 30, 2025 | 56.70 | 57.20 | 52.60 | 54.50 | 54.50 | -3.88% | 26,526,389 |
| Oct 29, 2025 | 52.10 | 56.70 | 52.10 | 56.70 | 56.70 | 9.88% | 18,082,337 |
| 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 24, 2025 | 53.10 | 54.60 | 52.80 | 53.40 | 53.40 | - | 6,658,748 |
| 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% | 15,372,794 |
| Oct 20, 2025 | 58.50 | 59.30 | 56.50 | 57.80 | 57.80 | 0.52% | 21,585,245 |
| Oct 17, 2025 | 57.00 | 58.40 | 56.40 | 57.50 | 57.50 | 0.35% | 21,928,383 |
| Oct 16, 2025 | 59.30 | 59.30 | 55.20 | 57.30 | 57.30 | 2.14% | 54,075,953 |
| Oct 15, 2025 | 52.20 | 56.10 | 51.50 | 56.10 | 56.10 | 10.00% | 24,760,108 |
| Oct 14, 2025 | 52.70 | 54.50 | 51.00 | 51.00 | 51.00 | -2.49% | 29,501,357 |
| Oct 13, 2025 | 48.50 | 53.80 | 48.50 | 52.30 | 52.30 | 1.16% | 19,570,059 |
| Oct 9, 2025 | 53.40 | 54.00 | 50.50 | 51.70 | 51.70 | -1.71% | 17,672,956 |
| Oct 8, 2025 | 51.30 | 53.40 | 50.60 | 52.60 | 52.60 | 1.54% | 18,443,275 |
| Oct 7, 2025 | 51.40 | 53.50 | 50.60 | 51.80 | 51.80 | 4.54% | 42,036,086 |
| Oct 3, 2025 | 47.00 | 49.55 | 46.50 | 49.55 | 49.55 | 9.99% | 23,132,066 |
| 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 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| 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% | 19,271,994 |
| Sep 19, 2025 | 49.30 | 49.75 | 47.60 | 48.40 | 48.40 | - | 10,335,845 |
| Sep 18, 2025 | 48.30 | 48.90 | 47.30 | 48.40 | 48.40 | 0.83% | 11,643,971 |
| Sep 17, 2025 | 45.85 | 49.60 | 45.60 | 48.00 | 48.00 | 4.12% | 20,446,472 |
| Sep 16, 2025 | 45.95 | 48.00 | 45.10 | 46.10 | 46.10 | 3.36% | 6,857,986 |
| Sep 15, 2025 | 46.00 | 46.50 | 44.35 | 44.60 | 44.60 | -1.98% | 3,720,051 |
| Sep 12, 2025 | 47.90 | 48.45 | 44.95 | 45.50 | 45.50 | -5.21% | 6,479,193 |
| Sep 11, 2025 | 49.15 | 49.40 | 46.80 | 48.00 | 48.00 | -1.34% | 13,298,993 |
| Sep 10, 2025 | 45.70 | 48.75 | 45.70 | 48.65 | 48.65 | 7.04% | 8,956,614 |
| Sep 9, 2025 | 47.20 | 48.00 | 45.15 | 45.45 | 45.45 | -3.40% | 8,225,827 |
| Sep 8, 2025 | 48.35 | 49.50 | 46.85 | 47.05 | 47.05 | -1.77% | 7,657,131 |
| Sep 5, 2025 | 48.40 | 49.70 | 47.20 | 47.90 | 47.90 | 0.31% | 12,271,761 |
| Sep 4, 2025 | 50.00 | 51.30 | 47.05 | 47.75 | 47.75 | -2.55% | 25,263,330 |
| Sep 3, 2025 | 46.80 | 49.85 | 46.15 | 49.00 | 49.00 | 4.26% | 16,416,947 |
| Sep 2, 2025 | 48.85 | 51.30 | 45.70 | 47.00 | 47.00 | -3.39% | 38,924,212 |
| Sep 1, 2025 | 47.40 | 50.60 | 45.70 | 48.65 | 48.65 | 3.73% | 53,899,922 |
| Aug 29, 2025 | 43.30 | 46.90 | 42.60 | 46.90 | 46.90 | 9.96% | 18,549,619 |
| 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 |