C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 51.70
-0.90 (-1.71%)
Oct 9, 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 9, 2025 | 53.40 | 54.00 | 50.50 | 51.70 | 51.70 | -1.71% | 17,611,386 |
| 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 |
| 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 |