C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 289.50
+14.50 (5.27%)
May 29, 2026, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 286.00 | 290.00 | 280.50 | 289.50 | 289.50 | 5.27% | 1,363,351 |
| May 28, 2026 | 271.00 | 285.00 | 271.00 | 275.00 | 275.00 | -0.36% | 1,250,749 |
| May 27, 2026 | 285.00 | 285.00 | 273.00 | 276.00 | 276.00 | -0.36% | 1,115,112 |
| May 26, 2026 | 294.50 | 294.50 | 270.50 | 277.00 | 277.00 | -2.98% | 1,321,383 |
| May 25, 2026 | 289.00 | 298.50 | 285.00 | 285.50 | 285.50 | 4.96% | 2,122,312 |
| May 22, 2026 | 255.00 | 272.00 | 255.00 | 272.00 | 272.00 | 9.90% | 1,695,014 |
| May 21, 2026 | 232.50 | 249.50 | 216.00 | 247.50 | 247.50 | 3.56% | 4,489,843 |
| May 20, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -9.98% | 955,995 |
| May 19, 2026 | 288.00 | 288.00 | 265.50 | 265.50 | 265.50 | -9.85% | 9,297,326 |
| May 18, 2026 | 295.00 | 299.00 | 281.50 | 294.50 | 294.50 | -1.83% | 7,539,461 |
| May 15, 2026 | 324.50 | 326.50 | 300.00 | 300.00 | 300.00 | -7.55% | 11,664,849 |
| May 14, 2026 | 365.50 | 371.00 | 324.50 | 324.50 | 324.50 | -4.84% | 22,220,080 |
| May 13, 2026 | 321.00 | 341.00 | 311.00 | 341.00 | 341.00 | 10.00% | 6,189,099 |
| May 12, 2026 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 9.93% | 4,361,495 |
| May 11, 2026 | 266.00 | 282.00 | 261.00 | 282.00 | 282.00 | 6.02% | 1,613,951 |
| May 8, 2026 | 271.50 | 281.50 | 266.00 | 266.00 | 266.00 | -5.00% | 1,365,550 |
| May 7, 2026 | 285.50 | 285.50 | 276.00 | 280.00 | 280.00 | -1.06% | 820,367 |
| May 6, 2026 | 305.00 | 306.50 | 268.00 | 283.00 | 283.00 | -4.87% | 2,807,649 |
| May 5, 2026 | 281.50 | 302.00 | 281.50 | 297.50 | 297.50 | 6.44% | 1,582,217 |
| May 4, 2026 | 287.00 | 287.00 | 275.00 | 279.50 | 279.50 | 0.54% | 1,681,937 |
| Apr 30, 2026 | 270.00 | 290.00 | 270.00 | 278.00 | 278.00 | 4.91% | 1,697,748 |
| Apr 29, 2026 | 265.00 | 268.00 | 260.50 | 265.00 | 265.00 | -1.67% | 1,293,663 |
| Apr 28, 2026 | 278.00 | 278.00 | 260.00 | 269.50 | 269.50 | -3.75% | 1,902,009 |
| Apr 27, 2026 | 300.00 | 300.00 | 272.00 | 280.00 | 280.00 | -5.08% | 1,777,771 |
| Apr 24, 2026 | 294.00 | 308.00 | 278.00 | 295.00 | 295.00 | 4.61% | 2,093,643 |
| Apr 23, 2026 | 305.00 | 312.00 | 267.00 | 282.00 | 282.00 | -4.89% | 2,856,200 |
| Apr 22, 2026 | 287.50 | 311.00 | 287.50 | 296.50 | 296.50 | 4.77% | 2,388,625 |
| Apr 21, 2026 | 281.50 | 288.00 | 268.00 | 283.00 | 283.00 | 5.60% | 2,848,742 |
| Apr 20, 2026 | 248.00 | 268.00 | 248.00 | 268.00 | 268.00 | 9.84% | 2,196,963 |
| Apr 17, 2026 | 222.00 | 244.00 | 222.00 | 244.00 | 244.00 | 7.73% | 1,925,575 |
| Apr 16, 2026 | 226.00 | 226.50 | 211.00 | 226.50 | 226.50 | 3.90% | 2,181,628 |
| Apr 15, 2026 | 222.00 | 232.00 | 210.00 | 218.00 | 218.00 | - | 2,796,016 |
| Apr 14, 2026 | 237.00 | 237.00 | 218.00 | 218.00 | 218.00 | -9.17% | 3,578,945 |
| Apr 13, 2026 | 237.00 | 259.50 | 230.00 | 240.00 | 240.00 | 1.48% | 37,857,520 |
| Apr 10, 2026 | 230.00 | 236.50 | 215.00 | 236.50 | 236.50 | 10.00% | 24,356,056 |
| Apr 9, 2026 | 191.00 | 215.00 | 187.00 | 215.00 | 215.00 | 9.97% | 19,601,960 |
| Apr 8, 2026 | 215.00 | 217.50 | 195.00 | 195.50 | 195.50 | -2.25% | 24,254,480 |
| Apr 7, 2026 | 211.50 | 211.50 | 182.00 | 200.00 | 200.00 | 3.90% | 31,773,646 |
| Apr 2, 2026 | 182.00 | 192.50 | 182.00 | 192.50 | 192.50 | 7.24% | 2,257,949 |
| Apr 1, 2026 | 178.00 | 179.50 | 174.50 | 179.50 | 179.50 | 9.79% | 1,804,615 |
| Mar 31, 2026 | 180.00 | 180.00 | 163.50 | 163.50 | 163.50 | -9.92% | 2,140,798 |
| Mar 30, 2026 | 180.00 | 181.50 | 166.50 | 181.50 | 181.50 | -1.36% | 2,029,775 |
| Mar 27, 2026 | 171.00 | 184.50 | 171.00 | 184.00 | 184.00 | 5.14% | 1,777,966 |
| Mar 26, 2026 | 175.00 | 185.50 | 175.00 | 175.00 | 175.00 | 3.55% | 5,569,113 |
| Mar 25, 2026 | 165.50 | 169.00 | 160.00 | 169.00 | 169.00 | 9.74% | 2,298,743 |
| Mar 24, 2026 | 181.00 | 181.00 | 154.00 | 154.00 | 154.00 | -9.94% | 5,953,281 |
| Mar 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -10.00% | 1,784,065 |
| Mar 20, 2026 | 185.00 | 201.50 | 185.00 | 190.00 | 190.00 | 3.54% | 5,795,595 |
| Mar 19, 2026 | 180.50 | 183.50 | 176.00 | 183.50 | 183.50 | 9.88% | 8,071,202 |
| Mar 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 1,439,619 |