C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 154.00
+6.00 (4.05%)
Aug 25, 2026, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 149.00 | 155.00 | 141.00 | 154.00 | 154.00 | 4.05% | 1,762,410 |
| Aug 24, 2026 | 149.00 | 158.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,658,660 |
| Aug 21, 2026 | 151.50 | 155.00 | 148.00 | 150.00 | 150.00 | -2.28% | 1,341,702 |
| Aug 20, 2026 | 156.00 | 157.00 | 148.50 | 153.50 | 153.50 | 0.33% | 1,839,565 |
| Aug 19, 2026 | 147.50 | 164.50 | 145.00 | 153.00 | 153.00 | -2.55% | 2,843,653 |
| Aug 18, 2026 | 176.50 | 183.50 | 155.00 | 157.00 | 157.00 | -8.19% | 5,053,821 |
| Aug 17, 2026 | 172.00 | 172.00 | 164.00 | 171.00 | 171.00 | 1.18% | 530,364 |
| Aug 14, 2026 | 166.00 | 172.00 | 160.00 | 169.00 | 169.00 | 0.30% | 618,250 |
| Aug 13, 2026 | 160.00 | 169.00 | 160.00 | 168.50 | 168.50 | 9.42% | 937,194 |
| Aug 12, 2026 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 0.65% | 689,893 |
| Aug 11, 2026 | 166.50 | 166.50 | 152.00 | 153.00 | 153.00 | -7.27% | 944,544 |
| Aug 10, 2026 | 165.00 | 173.00 | 161.00 | 165.00 | 165.00 | - | 4,946,374 |
| Aug 7, 2026 | 162.00 | 172.50 | 157.00 | 165.00 | 165.00 | 2.17% | 1,538,601 |
| Aug 6, 2026 | 138.00 | 161.50 | 138.00 | 161.50 | 161.50 | 9.86% | 1,020,061 |
| Aug 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 9.70% | 220,761 |
| Aug 4, 2026 | 126.00 | 134.00 | 126.00 | 134.00 | 134.00 | 9.84% | 486,778 |
| Aug 3, 2026 | 109.50 | 122.00 | 109.50 | 122.00 | 122.00 | 9.91% | 1,018,762 |
| Jul 31, 2026 | 111.50 | 111.50 | 93.60 | 111.00 | 111.00 | 9.36% | 3,313,294 |
| Jul 30, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -9.78% | 332,193 |
| Jul 29, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -9.64% | 177,850 |
| Jul 28, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -9.78% | 201,763 |
| Jul 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 432,608 |
| Jul 24, 2026 | 160.00 | 163.50 | 153.00 | 153.00 | 153.00 | -10.00% | 1,370,484 |
| Jul 23, 2026 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | -1.45% | 1,179,237 |
| Jul 22, 2026 | 175.50 | 185.50 | 171.00 | 172.50 | 172.50 | 2.07% | 9,507,504 |
| Jul 21, 2026 | 163.50 | 185.00 | 159.50 | 169.00 | 169.00 | -4.52% | 16,602,363 |
| Jul 20, 2026 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -9.92% | 1,129,762 |
| Jul 17, 2026 | 200.00 | 200.00 | 196.50 | 196.50 | 196.50 | -9.86% | 1,675,196 |
| Jul 16, 2026 | 224.50 | 224.50 | 214.50 | 218.00 | 218.00 | -4.80% | 1,384,896 |
| Jul 15, 2026 | 237.50 | 237.50 | 229.00 | 229.00 | 229.00 | -0.22% | 993,836 |
| Jul 14, 2026 | 243.00 | 243.00 | 218.50 | 229.50 | 229.50 | -5.36% | 1,972,366 |
| Jul 13, 2026 | 254.00 | 254.00 | 238.50 | 242.50 | 242.50 | -3.00% | 1,397,097 |
| Jul 9, 2026 | 259.00 | 262.00 | 250.00 | 250.00 | 250.00 | -1.57% | 801,160 |
| Jul 8, 2026 | 244.50 | 254.00 | 239.50 | 254.00 | 254.00 | 4.10% | 848,857 |
| Jul 7, 2026 | 255.00 | 264.00 | 241.00 | 244.00 | 244.00 | -4.69% | 1,539,838 |
| Jul 6, 2026 | 269.00 | 269.00 | 256.00 | 256.00 | 256.00 | -4.83% | 1,482,264 |
| Jul 3, 2026 | 261.50 | 277.50 | 258.50 | 269.00 | 269.00 | 1.51% | 6,349,998 |
| Jul 2, 2026 | 255.00 | 271.00 | 254.00 | 265.00 | 265.00 | 0.76% | 6,679,622 |
| Jul 1, 2026 | 262.00 | 278.00 | 258.50 | 263.00 | 263.00 | 2.73% | 9,530,189 |
| Jun 30, 2026 | 230.50 | 256.00 | 230.50 | 256.00 | 256.00 | 9.87% | 4,459,763 |
| Jun 29, 2026 | 243.50 | 250.50 | 230.00 | 233.00 | 233.00 | -7.17% | 5,527,778 |
| Jun 26, 2026 | 274.00 | 286.00 | 250.00 | 251.00 | 251.00 | -8.73% | 15,897,140 |
| Jun 25, 2026 | 268.00 | 275.00 | 251.50 | 275.00 | 275.00 | 7.00% | 7,956,003 |
| Jun 24, 2026 | 269.00 | 278.00 | 252.50 | 257.00 | 257.00 | -5.86% | 8,593,080 |
| Jun 23, 2026 | 274.50 | 289.50 | 272.00 | 273.00 | 273.00 | 0.55% | 16,021,673 |
| Jun 22, 2026 | 248.50 | 271.50 | 245.50 | 271.50 | 271.50 | 9.92% | 9,582,890 |
| Jun 18, 2026 | 238.00 | 250.50 | 232.00 | 247.00 | 247.00 | 5.78% | 5,481,177 |
| Jun 17, 2026 | 230.00 | 237.50 | 228.00 | 233.50 | 233.50 | -0.85% | 2,223,289 |
| Jun 16, 2026 | 252.50 | 252.50 | 234.00 | 235.50 | 235.50 | -6.18% | 4,316,834 |
| Jun 15, 2026 | 243.50 | 260.00 | 243.50 | 251.00 | 251.00 | 5.02% | 4,561,130 |