C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan · Delayed Price · Currency is TWD 250.00
-4.00 (-1.57%)
At close: Jul 9, 2026
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 244.00 | 245.00 | 232.00 | 239.00 | 239.00 | 4.82% | 4,300,366 |
| Jun 11, 2026 | 228.00 | 234.50 | 215.00 | 228.00 | 228.00 | -2.15% | 6,024,367 |
| Jun 10, 2026 | 251.50 | 269.00 | 231.00 | 233.00 | 233.00 | -7.36% | 11,573,850 |
| Jun 9, 2026 | 242.50 | 251.50 | 228.50 | 251.50 | 251.50 | 9.83% | 4,575,743 |
| Jun 8, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -9.84% | 1,483,002 |
| Jun 5, 2026 | 269.50 | 270.50 | 246.50 | 254.00 | 254.00 | -4.51% | 7,987,928 |
| Jun 4, 2026 | 285.00 | 288.00 | 263.00 | 266.00 | 266.00 | -8.90% | 9,416,273 |
| Jun 3, 2026 | 322.00 | 327.00 | 291.50 | 292.00 | 292.00 | -4.26% | 11,644,620 |
| Jun 2, 2026 | 305.00 | 305.00 | 295.00 | 305.00 | 305.00 | - | 1,317,384 |
| Jun 1, 2026 | 300.00 | 305.00 | 295.50 | 305.00 | 305.00 | 5.35% | 1,436,198 |
| 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% | 11,664,840 |
| 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 |