Taiwan - Delayed Quote TWD

Chin-Poon Industrial Co., Ltd. (2355.TW)

30.65

+0.30

+(0.99%)

At close: April 18 at 1:30:07 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	30.50	30.95	30.40	30.65	30.65	753,402
Apr 17, 2025	30.40	30.90	29.90	30.35	30.35	1,173,686
Apr 16, 2025	31.10	31.10	30.60	30.60	30.60	1,217,577
Apr 15, 2025	30.45	31.50	30.35	31.45	31.45	3,043,376
Apr 14, 2025	29.10	30.20	29.10	29.45	29.45	3,361,284
Apr 11, 2025	27.15	28.40	26.10	28.40	28.40	2,609,352
Apr 10, 2025	27.80	27.80	27.80	27.80	27.80	790,110
Apr 9, 2025	27.10	27.30	25.00	25.30	25.30	4,703,939
Apr 8, 2025	27.05	27.80	27.05	27.65	27.65	6,070,005
Apr 7, 2025	30.05	30.05	30.05	30.05	30.05	343,719
Apr 2, 2025	33.20	33.55	32.60	33.35	33.35	965,756
Apr 1, 2025	32.35	33.15	32.35	33.05	33.05	1,237,010
Mar 31, 2025	33.80	33.80	32.15	32.15	32.15	3,738,353
Mar 28, 2025	35.40	35.40	34.25	34.55	34.55	2,586,007
Mar 27, 2025	35.70	35.70	35.45	35.50	35.50	1,155,200
Mar 26, 2025	36.00	36.25	35.90	35.95	35.95	781,689
Mar 25, 2025	36.50	36.60	35.80	36.00	36.00	1,359,464
Mar 24, 2025	36.80	36.85	36.20	36.30	36.30	1,017,123
Mar 21, 2025	37.05	37.05	36.60	36.70	36.70	1,123,145
Mar 20, 2025	36.80	37.00	36.70	37.00	37.00	1,155,511
Mar 19, 2025	36.60	37.05	36.50	36.55	36.55	1,610,500
Mar 18, 2025	36.60	36.80	36.45	36.55	36.55	916,171
Mar 17, 2025	36.30	36.70	36.30	36.35	36.35	894,004
Mar 14, 2025	36.25	36.40	35.90	36.25	36.25	1,176,027
Mar 13, 2025	36.75	37.35	36.00	36.10	36.10	2,290,080
Mar 12, 2025	36.15	36.70	36.05	36.60	36.60	1,528,064
Mar 11, 2025	35.80	36.20	35.30	36.15	36.15	2,303,385
Mar 10, 2025	37.00	37.25	36.35	36.40	36.40	2,303,034
Mar 7, 2025	37.05	37.60	36.85	36.85	36.85	2,583,100
Mar 6, 2025	38.50	38.55	37.45	37.50	37.50	6,091,207
Mar 5, 2025	37.80	38.10	37.20	37.95	37.95	3,548,741
Mar 4, 2025	36.70	38.60	36.25	37.80	37.80	11,264,974
Mar 3, 2025	35.45	37.35	35.45	37.00	37.00	7,266,861
Feb 27, 2025	37.10	37.45	35.00	35.00	35.00	14,011,664
Feb 26, 2025	36.80	37.10	36.65	36.95	36.95	1,009,110
Feb 25, 2025	37.00	37.00	36.65	36.90	36.90	1,027,647
Feb 24, 2025	37.00	37.50	36.95	37.10	37.10	1,541,517
Feb 21, 2025	37.05	37.35	36.75	37.20	37.20	1,704,212
Feb 20, 2025	36.55	37.30	36.35	36.90	36.90	1,979,187
Feb 19, 2025	36.50	36.80	36.50	36.55	36.55	1,347,759
Feb 18, 2025	36.55	36.70	36.25	36.45	36.45	1,087,789
Feb 17, 2025	36.30	36.65	36.30	36.55	36.55	1,229,952
Feb 14, 2025	36.40	36.50	36.05	36.45	36.45	1,092,001
Feb 13, 2025	35.85	36.70	35.85	36.35	36.35	1,044,258
Feb 12, 2025	36.90	36.90	35.65	35.65	35.65	3,090,200
Feb 11, 2025	37.30	37.55	36.80	36.85	36.85	830,100
Feb 10, 2025	37.55	37.65	37.15	37.35	37.35	723,700
Feb 7, 2025	37.45	37.65	37.20	37.65	37.65	570,100
Feb 6, 2025	37.50	37.60	37.25	37.45	37.45	725,101
Feb 5, 2025	37.00	37.30	36.90	37.30	37.30	1,019,433
Feb 4, 2025	36.50	36.90	36.30	36.70	36.70	995,144
Feb 3, 2025	35.40	36.40	35.30	36.30	36.30	1,000,112
Jan 22, 2025	35.80	36.15	35.55	36.05	36.05	860,303
Jan 21, 2025	35.30	35.75	35.30	35.55	35.55	436,051
Jan 20, 2025	35.60	35.60	35.10	35.30	35.30	622,053
Jan 17, 2025	35.15	35.60	35.00	35.55	35.55	675,147
Jan 16, 2025	35.40	35.70	35.05	35.05	35.05	753,954
Jan 15, 2025	35.40	35.45	34.60	34.60	34.60	1,537,200
Jan 14, 2025	34.70	35.55	34.60	35.40	35.40	936,291
Jan 13, 2025	35.00	35.05	33.80	34.30	34.30	2,549,480
Jan 10, 2025	35.60	36.10	35.50	35.75	35.75	979,009
Jan 9, 2025	37.05	37.10	35.50	35.60	35.60	2,403,537
Jan 8, 2025	37.00	37.15	36.60	37.10	37.10	1,894,830
Jan 7, 2025	37.85	38.00	37.20	37.25	37.25	1,611,557
Jan 6, 2025	37.80	37.90	37.10	37.85	37.85	1,473,353
Jan 3, 2025	38.55	38.80	37.50	37.60	37.60	1,812,009
Jan 2, 2025	38.80	38.85	38.25	38.30	38.30	1,334,893
Dec 31, 2024	38.85	39.00	38.50	38.80	38.80	903,386
Dec 30, 2024	39.30	39.35	39.00	39.00	39.00	866,839
Dec 27, 2024	39.45	39.65	39.20	39.30	39.30	1,219,200
Dec 26, 2024	39.35	39.80	39.25	39.45	39.45	1,448,289
Dec 25, 2024	39.45	39.45	38.85	39.10	39.10	1,267,287
Dec 24, 2024	40.05	40.05	39.15	39.25	39.25	2,450,200
Dec 23, 2024	38.05	40.05	38.05	39.80	39.80	6,374,896
Dec 20, 2024	38.20	38.65	37.75	37.80	37.80	1,975,401
Dec 19, 2024	37.80	38.35	37.60	38.25	38.25	2,533,017
Dec 18, 2024	39.45	39.45	38.40	39.00	39.00	2,701,099
Dec 17, 2024	39.60	39.75	39.10	39.55	39.55	2,026,240
Dec 16, 2024	39.85	41.25	39.20	39.20	39.20	10,941,440
Dec 13, 2024	39.75	39.75	38.70	39.15	39.15	1,773,025
Dec 12, 2024	39.35	40.45	39.35	39.80	39.80	4,395,165
Dec 11, 2024	38.75	39.80	38.70	39.35	39.35	1,857,676
Dec 10, 2024	39.20	39.25	38.60	38.85	38.85	663,498
Dec 9, 2024	39.30	39.55	39.10	39.10	39.10	730,068
Dec 6, 2024	39.15	39.30	38.95	39.15	39.15	693,500
Dec 5, 2024	39.55	39.55	39.05	39.15	39.15	751,697
Dec 4, 2024	38.70	39.05	38.45	38.90	38.90	751,263
Dec 3, 2024	38.60	38.90	38.45	38.50	38.50	505,000
Dec 2, 2024	38.35	38.55	38.20	38.30	38.30	724,083
Nov 29, 2024	37.90	38.35	37.70	38.25	38.25	475,017
Nov 28, 2024	38.55	38.70	37.60	38.20	38.20	1,025,037
Nov 27, 2024	39.65	39.95	38.55	38.60	38.60	1,139,005
Nov 26, 2024	39.85	40.00	39.50	39.70	39.70	786,500
Nov 25, 2024	39.85	39.95	39.65	39.85	39.85	1,083,412
Nov 22, 2024	38.70	39.75	38.70	39.40	39.40	1,276,105
Nov 21, 2024	38.30	38.80	38.00	38.75	38.75	772,065
Nov 20, 2024	38.30	38.30	38.30	38.30	38.30	789,347
Nov 19, 2024	38.15	38.70	38.05	38.60	38.60	911,140
Nov 18, 2024	38.60	38.60	38.05	38.05	38.05	874,902
Nov 15, 2024	38.85	39.25	38.50	38.50	38.50	1,050,107
Nov 14, 2024	39.20	39.40	38.45	38.55	38.55	1,425,193
Nov 13, 2024	39.60	39.60	39.10	39.20	39.20	885,266
Nov 12, 2024	39.75	39.80	39.00	39.55	39.55	1,082,364
Nov 11, 2024	39.65	39.85	39.20	39.80	39.80	1,085,100
Nov 8, 2024	40.20	40.35	39.10	39.30	39.30	1,265,282
Nov 7, 2024	39.15	40.15	39.15	39.90	39.90	1,728,353
Nov 6, 2024	38.65	38.85	38.50	38.75	38.75	561,521
Nov 5, 2024	38.70	38.70	38.40	38.45	38.45	573,130
Nov 4, 2024	39.00	39.00	38.30	38.40	38.40	774,000
Nov 1, 2024	37.70	39.10	37.00	39.10	39.10	1,822,900
Oct 30, 2024	39.10	39.15	38.20	38.25	38.25	1,307,998
Oct 29, 2024	39.30	39.30	38.75	38.80	38.80	1,508,433
Oct 28, 2024	39.75	39.75	39.15	39.30	39.30	1,061,174
Oct 25, 2024	40.20	40.30	39.70	39.75	39.75	779,100
Oct 24, 2024	40.05	40.20	39.70	39.75	39.75	1,073,118
Oct 23, 2024	40.25	40.45	39.95	40.00	40.00	962,110
Oct 22, 2024	39.75	40.25	39.55	40.20	40.20	1,151,300
Oct 21, 2024	39.10	39.90	39.10	39.70	39.70	1,059,507
Oct 18, 2024	39.85	39.85	39.00	39.00	39.00	2,387,187
Oct 17, 2024	39.50	40.10	39.45	39.75	39.75	1,066,502
Oct 16, 2024	39.50	39.60	39.20	39.35	39.35	1,194,424
Oct 15, 2024	39.60	40.10	39.50	39.60	39.60	1,313,571
Oct 14, 2024	39.35	39.45	39.10	39.40	39.40	1,056,004
Oct 11, 2024	40.00	40.00	39.30	39.40	39.40	1,716,510
Oct 9, 2024	39.85	40.50	39.65	39.65	39.65	2,490,620
Oct 8, 2024	40.55	40.55	39.60	39.80	39.80	3,035,005
Oct 7, 2024	40.75	41.05	40.35	40.55	40.55	1,523,512
Oct 4, 2024	40.80	41.00	40.05	40.15	40.15	2,579,011
Oct 1, 2024	41.30	41.30	40.85	41.00	41.00	1,360,330
Sep 30, 2024	41.60	41.75	41.10	41.10	41.10	2,030,455
Sep 27, 2024	42.00	42.35	41.70	41.75	41.75	1,706,074
Sep 26, 2024	43.60	43.60	41.65	41.80	41.80	3,821,225
Sep 25, 2024	41.55	44.05	41.55	42.95	42.95	5,279,134
Sep 24, 2024	42.00	42.00	41.40	41.50	41.50	1,265,246
Sep 23, 2024	41.50	41.85	41.35	41.75	41.75	1,644,076
Sep 20, 2024	41.75	41.85	41.00	41.25	41.25	2,193,857
Sep 19, 2024	41.15	41.35	40.60	40.95	40.95	1,631,476
Sep 18, 2024	42.30	42.30	41.15	41.20	41.20	2,761,976
Sep 16, 2024	41.10	42.60	40.95	42.60	42.60	2,535,549
Sep 13, 2024	41.00	41.30	40.60	41.10	41.10	979,015
Sep 12, 2024	41.15	41.15	40.45	40.70	40.70	829,092
Sep 11, 2024	40.10	40.55	39.85	40.10	40.10	1,214,382
Sep 10, 2024	40.70	41.00	40.00	40.10	40.10	1,751,015
Sep 9, 2024	39.50	40.65	39.30	40.65	40.65	1,040,730
Sep 6, 2024	40.20	40.50	39.90	40.40	40.40	2,201,505
Sep 5, 2024	41.05	41.20	40.10	40.20	40.20	2,424,790
Sep 4, 2024	41.20	41.35	39.70	40.65	40.65	2,937,277
Sep 3, 2024	42.65	43.00	42.30	42.30	42.30	1,189,242
Sep 2, 2024	43.70	43.70	42.55	42.60	42.60	2,148,020
Aug 30, 2024	42.25	43.30	42.25	43.25	43.25	3,052,397
Aug 29, 2024	42.00	42.25	41.60	42.00	42.00	1,613,524
Aug 28, 2024	42.35	42.50	42.00	42.25	42.25	1,420,060
Aug 27, 2024	42.40	42.60	42.00	42.30	42.30	1,361,326
Aug 26, 2024	42.50	43.25	42.40	42.40	42.40	2,242,005
Aug 23, 2024	41.75	42.30	41.00	42.30	42.30	2,942,500
Aug 22, 2024	42.00	42.60	41.70	42.30	42.30	2,252,377
Aug 21, 2024	42.25	42.45	41.60	41.75	41.75	2,181,032
Aug 20, 2024	42.70	43.05	42.20	42.25	42.25	2,333,655
Aug 19, 2024	42.70	42.90	42.15	42.50	42.50	1,893,381
Aug 16, 2024	42.50	43.20	42.35	42.45	42.45	3,709,217
Aug 15, 2024	42.50	42.70	42.10	42.10	42.10	2,204,014
Aug 14, 2024	42.60	42.70	41.80	42.50	42.50	3,021,862
Aug 13, 2024	42.50	42.50	41.20	42.15	42.15	2,851,541
Aug 12, 2024	41.70	41.95	41.35	41.75	41.75	1,911,365
Aug 9, 2024	41.75	42.05	41.35	41.50	41.50	2,317,070
Aug 8, 2024	40.85	41.60	40.65	41.00	41.00	1,754,100
Aug 7, 2024	39.90	42.15	39.90	41.80	41.80	3,035,149
Aug 6, 2024	40.65	41.30	37.05	39.65	39.65	6,059,182
Aug 5, 2024	43.70	43.70	40.50	40.50	40.50	5,006,841
Aug 2, 2024	45.50	46.00	44.90	44.95	44.95	3,281,199
Aug 1, 2024	45.35	47.00	45.20	46.65	46.65	3,001,442
Jul 31, 2024	44.90	45.30	44.15	44.65	44.65	1,939,913
Jul 30, 2024	43.45	44.95	43.10	44.90	44.90	2,412,507
Jul 29, 2024	1.25 Dividend
Jul 29, 2024	44.80	45.40	43.50	43.50	43.50	3,613,104
Jul 26, 2024	45.90	46.10	45.05	45.50	44.25	3,510,501
Jul 23, 2024	47.30	47.40	46.20	46.60	45.32	3,621,463
Jul 22, 2024	47.90	48.15	46.00	46.70	45.42	4,361,556
Jul 19, 2024	48.20	49.45	47.65	47.85	46.54	5,775,058
Jul 18, 2024	49.45	49.45	47.90	48.70	47.36	6,533,169
Jul 17, 2024	50.00	50.50	49.60	49.85	48.48	4,489,263
Jul 16, 2024	49.30	50.60	49.30	49.40	48.04	6,470,045
Jul 15, 2024	49.90	50.10	48.85	49.00	47.65	5,189,260
Jul 12, 2024	48.90	49.95	48.80	49.45	48.09	5,922,575
Jul 11, 2024	49.60	49.65	48.50	48.75	47.41	8,818,669
Jul 10, 2024	49.95	50.70	49.55	49.95	48.58	3,955,565
Jul 9, 2024	50.50	50.70	49.10	49.70	48.33	6,396,344
Jul 8, 2024	50.80	51.60	49.90	50.40	49.02	9,672,054
Jul 5, 2024	49.50	50.80	49.50	50.30	48.92	6,912,077
Jul 4, 2024	49.80	49.90	49.00	49.40	48.04	4,662,902
Jul 3, 2024	49.40	50.40	49.20	49.35	47.99	8,342,559
Jul 2, 2024	48.85	49.60	48.70	48.85	47.51	4,444,632
Jul 1, 2024	49.70	49.70	48.80	48.80	47.46	8,070,739
Jun 28, 2024	47.80	49.45	47.80	49.00	47.65	10,056,103
Jun 27, 2024	47.75	48.30	47.40	47.40	46.10	3,529,148
Jun 26, 2024	48.80	48.90	47.70	47.75	46.44	5,417,830
Jun 25, 2024	48.25	48.75	47.20	48.65	47.31	7,397,806
Jun 24, 2024	48.20	49.40	47.90	48.50	47.17	11,882,528
Jun 21, 2024	48.10	48.70	47.60	47.75	46.44	5,985,900
Jun 20, 2024	47.50	49.15	47.40	48.10	46.78	13,014,796
Jun 19, 2024	47.55	47.90	46.75	46.75	45.47	5,750,711
Jun 18, 2024	47.40	48.50	46.80	47.25	45.95	12,456,883
Jun 17, 2024	45.55	47.25	45.50	46.65	45.37	6,042,266
Jun 14, 2024	45.80	45.95	45.25	45.60	44.35	2,417,050
Jun 13, 2024	45.60	46.15	45.45	45.45	44.20	3,398,683
Jun 12, 2024	46.20	46.70	45.35	45.40	44.15	3,247,302
Jun 11, 2024	46.30	47.70	45.70	45.95	44.69	8,155,322
Jun 7, 2024	45.70	46.10	44.75	46.10	44.83	5,920,327
Jun 6, 2024	45.05	45.80	44.65	45.75	44.49	4,946,325
Jun 5, 2024	45.60	47.00	45.05	45.05	43.81	7,324,400
Jun 4, 2024	45.30	45.80	44.95	45.60	44.35	5,471,857
Jun 3, 2024	45.10	45.90	44.60	45.20	43.96	8,685,956
May 31, 2024	43.50	44.75	43.50	44.25	43.03	3,068,258
May 30, 2024	43.85	44.05	43.50	43.50	42.30	1,901,190
May 29, 2024	44.40	44.40	43.85	44.00	42.79	1,992,100
May 28, 2024	43.25	44.30	43.25	44.30	43.08	3,349,414
May 27, 2024	43.70	43.70	43.20	43.20	42.01	2,955,050
May 24, 2024	43.35	43.90	42.85	43.60	42.40	2,030,502
May 23, 2024	44.05	44.30	43.35	43.55	42.35	2,877,700
May 22, 2024	44.95	45.10	44.15	44.15	42.94	5,659,921
May 21, 2024	43.75	44.70	43.60	44.50	43.28	3,882,787
May 20, 2024	44.70	44.70	43.60	43.65	42.45	4,240,607
May 17, 2024	43.80	44.30	43.35	44.00	42.79	3,251,414
May 16, 2024	44.20	44.55	43.50	43.65	42.45	6,734,082
May 15, 2024	43.00	44.80	43.00	43.45	42.26	9,535,148
May 14, 2024	42.70	44.45	42.50	43.00	41.82	13,049,100
May 13, 2024	40.95	41.35	40.35	41.30	40.17	1,801,300
May 10, 2024	40.95	41.00	40.20	40.80	39.68	1,699,775
May 9, 2024	41.85	41.85	40.95	40.95	39.83	1,456,465
May 8, 2024	41.00	41.75	40.70	41.65	40.51	1,721,210
May 7, 2024	41.00	41.25	40.60	41.05	39.92	1,153,200
May 6, 2024	41.25	41.35	40.70	40.90	39.78	1,741,072
May 3, 2024	41.25	41.65	40.85	40.95	39.83	1,790,545
May 2, 2024	41.20	41.30	40.80	40.95	39.83	2,238,733
Apr 30, 2024	41.85	42.55	41.30	41.30	40.17	5,274,400
Apr 29, 2024	40.45	41.15	40.45	41.15	40.02	1,622,033
Apr 26, 2024	40.60	40.75	40.15	40.25	39.14	1,727,200
Apr 25, 2024	40.60	40.60	40.10	40.20	39.10	1,351,546
Apr 24, 2024	40.95	41.20	40.65	41.10	39.97	1,779,244
Apr 23, 2024	40.65	40.65	39.90	40.25	39.14	1,699,271
Apr 22, 2024	41.35	41.45	39.50	39.50	38.41	3,312,067
Apr 19, 2024	41.10	42.25	40.00	41.05	39.92	3,449,445
Apr 18, 2024	41.30	42.30	40.95	41.75	40.60	2,319,630

2367.TW Unitech Printed Circuit Board Corp.

23.10

-0.43%

2313.TW Compeq Manufacturing Co., Ltd.

52.70

-0.94%

2328.TW Pan-International Industrial Corp.

35.75

+1.13%

8358.TWO Co-Tech Development Corporation

46.45

-1.17%

2402.TW Ichia Technologies, Inc.

33.80

-1.46%

2316.TW WUS Printed Circuit Co., Ltd.

35.55

-0.28%

6191.TW Global Brands Manufacture Ltd.

55.50

-1.25%

1815.TWO Fulltech Fiber Glass Corp.

28.00

+0.36%

3689.TWO U.D. Electronic Corp.

78.00

+0.13%

3715.TW Dynamic Holding Co., Ltd.

39.50

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chin-Poon Industrial Co., Ltd. (2355.TW)

Related Tickers