Chin-Poon Industrial Co., Ltd. (TPE:2355)
Taiwan
· Delayed Price · Currency is TWD 31.80
-0.15 (-0.47%)
At close: Dec 5, 2025
Chin-Poon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.95 | 32.25 | 31.55 | 31.80 | 31.80 | -0.47% | 659,180 |
| Dec 4, 2025 | 31.80 | 32.05 | 31.75 | 31.95 | 31.95 | 0.79% | 1,114,624 |
| Dec 3, 2025 | 31.55 | 31.90 | 31.55 | 31.70 | 31.70 | 0.48% | 539,265 |
| Dec 2, 2025 | 31.40 | 32.20 | 31.25 | 31.55 | 31.55 | 0.64% | 1,339,313 |
| Dec 1, 2025 | 31.15 | 31.55 | 30.90 | 31.35 | 31.35 | 0.64% | 986,606 |
| Nov 28, 2025 | 31.15 | 31.20 | 30.95 | 31.15 | 31.15 | - | 405,847 |
| Nov 27, 2025 | 31.00 | 31.15 | 30.85 | 31.15 | 31.15 | 0.81% | 614,991 |
| Nov 26, 2025 | 30.60 | 30.90 | 30.50 | 30.90 | 30.90 | 2.32% | 821,866 |
| Nov 25, 2025 | 29.85 | 30.35 | 29.85 | 30.20 | 30.20 | 1.85% | 849,090 |
| Nov 24, 2025 | 29.80 | 30.00 | 29.45 | 29.65 | 29.65 | - | 881,848 |
| Nov 21, 2025 | 29.85 | 30.10 | 29.50 | 29.65 | 29.65 | -1.66% | 1,149,364 |
| Nov 20, 2025 | 29.50 | 30.55 | 29.50 | 30.15 | 30.15 | 2.90% | 1,440,545 |
| Nov 19, 2025 | 29.80 | 30.15 | 29.20 | 29.30 | 29.30 | -2.01% | 2,255,295 |
| Nov 18, 2025 | 30.30 | 30.40 | 29.90 | 29.90 | 29.90 | -2.13% | 1,625,527 |
| Nov 17, 2025 | 30.80 | 30.95 | 30.45 | 30.55 | 30.55 | -0.81% | 1,586,369 |
| Nov 14, 2025 | 31.15 | 31.90 | 30.80 | 30.80 | 30.80 | -3.45% | 2,488,657 |
| Nov 13, 2025 | 32.60 | 32.60 | 31.70 | 31.90 | 31.90 | -4.63% | 3,866,626 |
| Nov 12, 2025 | 32.95 | 33.75 | 32.95 | 33.45 | 33.45 | 1.52% | 1,668,740 |
| Nov 11, 2025 | 32.35 | 33.15 | 32.25 | 32.95 | 32.95 | 2.97% | 1,744,275 |
| Nov 10, 2025 | 31.90 | 32.15 | 31.50 | 32.00 | 32.00 | 0.31% | 1,119,161 |
| Nov 7, 2025 | 32.40 | 32.40 | 31.70 | 31.90 | 31.90 | -1.54% | 1,167,753 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.10 | 32.40 | 32.40 | -0.15% | 1,038,183 |
| Nov 5, 2025 | 32.40 | 32.45 | 31.75 | 32.45 | 32.45 | 0.15% | 1,428,905 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.30 | 32.40 | 32.40 | -1.37% | 1,390,298 |
| Nov 3, 2025 | 32.80 | 33.30 | 32.50 | 32.85 | 32.85 | 0.15% | 1,244,043 |
| Oct 31, 2025 | 33.35 | 33.40 | 32.80 | 32.80 | 32.80 | -1.35% | 1,536,715 |
| Oct 30, 2025 | 33.75 | 34.15 | 33.15 | 33.25 | 33.25 | -0.89% | 1,705,241 |
| Oct 29, 2025 | 33.75 | 34.30 | 33.50 | 33.55 | 33.55 | -0.15% | 1,820,376 |
| Oct 28, 2025 | 34.10 | 34.15 | 33.05 | 33.60 | 33.60 | -0.88% | 1,734,359 |
| Oct 27, 2025 | 34.00 | 34.25 | 33.60 | 33.90 | 33.90 | 0.15% | 1,561,904 |
| Oct 23, 2025 | 34.00 | 34.35 | 33.80 | 33.85 | 33.85 | -1.02% | 971,984 |
| Oct 22, 2025 | 33.80 | 34.25 | 33.75 | 34.20 | 34.20 | 1.18% | 1,056,695 |
| Oct 21, 2025 | 33.50 | 34.10 | 33.50 | 33.80 | 33.80 | 1.05% | 1,366,298 |
| Oct 20, 2025 | 33.40 | 33.75 | 33.10 | 33.45 | 33.45 | 0.60% | 1,638,764 |
| Oct 17, 2025 | 33.50 | 33.80 | 33.20 | 33.25 | 33.25 | -2.78% | 2,185,388 |
| Oct 16, 2025 | 35.00 | 35.10 | 33.80 | 34.20 | 34.20 | 1.79% | 2,864,027 |
| Oct 15, 2025 | 33.50 | 33.65 | 33.15 | 33.60 | 33.60 | 0.30% | 3,714,024 |
| Oct 14, 2025 | 34.80 | 35.10 | 33.40 | 33.50 | 33.50 | -2.47% | 2,365,346 |
| Oct 13, 2025 | 34.00 | 34.55 | 33.60 | 34.35 | 34.35 | -2.14% | 1,445,719 |
| Oct 9, 2025 | 35.25 | 35.55 | 35.05 | 35.10 | 35.10 | 0.43% | 1,572,828 |
| Oct 8, 2025 | 34.95 | 35.10 | 34.65 | 34.95 | 34.95 | 0.72% | 1,236,150 |
| Oct 7, 2025 | 33.90 | 35.10 | 33.90 | 34.70 | 34.70 | 2.36% | 2,110,812 |
| Oct 3, 2025 | 34.30 | 34.50 | 33.90 | 33.90 | 33.90 | -1.17% | 1,210,130 |
| Oct 2, 2025 | 34.80 | 35.00 | 34.25 | 34.30 | 34.30 | -0.87% | 1,213,050 |
| Oct 1, 2025 | 34.90 | 35.15 | 34.55 | 34.60 | 34.60 | -0.86% | 1,085,716 |
| Sep 30, 2025 | 34.80 | 35.15 | 34.40 | 34.90 | 34.90 | 1.45% | 1,328,028 |
| Sep 26, 2025 | 35.40 | 35.50 | 34.20 | 34.40 | 34.40 | -3.10% | 2,835,132 |
| Sep 25, 2025 | 35.80 | 36.30 | 35.35 | 35.50 | 35.50 | -1.25% | 2,636,270 |
| Sep 24, 2025 | 36.65 | 36.70 | 35.85 | 35.95 | 35.95 | -1.64% | 2,445,588 |
| Sep 23, 2025 | 37.60 | 37.70 | 36.55 | 36.55 | 36.55 | -2.01% | 2,485,165 |
| Sep 22, 2025 | 37.20 | 37.65 | 37.10 | 37.30 | 37.30 | 1.08% | 2,158,073 |
| Sep 19, 2025 | 36.55 | 36.95 | 36.40 | 36.90 | 36.90 | 1.51% | 2,763,354 |
| Sep 18, 2025 | 36.55 | 36.70 | 36.00 | 36.35 | 36.35 | -0.14% | 2,109,096 |
| Sep 17, 2025 | 36.55 | 36.90 | 36.30 | 36.40 | 36.40 | 0.28% | 2,608,097 |
| Sep 16, 2025 | 36.30 | 36.30 | 35.85 | 36.30 | 36.30 | 0.69% | 2,137,474 |
| Sep 15, 2025 | 36.50 | 36.60 | 35.75 | 36.05 | 36.05 | -0.69% | 2,236,762 |
| Sep 12, 2025 | 36.40 | 36.95 | 36.25 | 36.30 | 36.30 | -0.14% | 1,901,585 |
| Sep 11, 2025 | 37.30 | 37.40 | 36.20 | 36.35 | 36.35 | -2.15% | 4,374,857 |
| Sep 10, 2025 | 37.20 | 37.35 | 36.70 | 37.15 | 37.15 | 0.41% | 3,103,869 |
| Sep 9, 2025 | 37.30 | 38.10 | 36.95 | 37.00 | 37.00 | - | 3,969,233 |
| Sep 8, 2025 | 37.40 | 37.45 | 36.75 | 37.00 | 37.00 | -1.07% | 4,037,211 |
| Sep 5, 2025 | 37.80 | 38.00 | 37.15 | 37.40 | 37.40 | -0.53% | 6,112,544 |
| Sep 4, 2025 | 39.50 | 39.55 | 37.50 | 37.60 | 37.60 | -5.88% | 14,713,930 |
| Sep 3, 2025 | 37.60 | 40.15 | 37.20 | 39.95 | 39.95 | 8.27% | 22,987,450 |
| Sep 2, 2025 | 37.80 | 38.00 | 35.70 | 36.90 | 36.90 | -1.60% | 10,383,890 |
| Sep 1, 2025 | 40.45 | 40.45 | 37.10 | 37.50 | 37.50 | -7.75% | 16,480,540 |
| Aug 29, 2025 | 41.30 | 41.75 | 39.10 | 40.65 | 40.65 | -0.12% | 40,916,310 |
| Aug 28, 2025 | 37.20 | 40.70 | 36.65 | 40.70 | 40.70 | 10.00% | 31,907,720 |
| Aug 27, 2025 | 35.85 | 37.45 | 35.80 | 37.00 | 37.00 | 3.50% | 6,353,878 |
| Aug 26, 2025 | 36.15 | 36.50 | 35.55 | 35.75 | 35.75 | -0.97% | 1,764,646 |
| Aug 25, 2025 | 37.50 | 37.70 | 35.95 | 36.10 | 36.10 | -0.41% | 7,469,409 |
| Aug 22, 2025 | 35.40 | 36.25 | 35.10 | 36.25 | 36.25 | 2.84% | 3,520,329 |
| Aug 21, 2025 | 35.00 | 35.40 | 35.00 | 35.25 | 35.25 | 1.59% | 1,213,016 |
| Aug 20, 2025 | 35.75 | 35.75 | 34.60 | 34.70 | 34.70 | -2.94% | 2,217,022 |
| Aug 19, 2025 | 36.55 | 36.75 | 35.75 | 35.75 | 35.75 | -1.65% | 2,719,471 |
| Aug 18, 2025 | 35.90 | 36.95 | 35.45 | 36.35 | 36.35 | 1.25% | 6,381,905 |
| Aug 15, 2025 | 36.15 | 36.20 | 35.70 | 35.90 | 35.90 | 0.14% | 2,797,109 |
| Aug 14, 2025 | 35.10 | 36.40 | 35.10 | 35.85 | 35.85 | 2.72% | 6,248,318 |
| Aug 13, 2025 | 34.95 | 35.55 | 34.30 | 34.90 | 34.90 | 1.31% | 3,592,422 |
| Aug 12, 2025 | 34.55 | 34.90 | 33.95 | 34.45 | 34.45 | 0.15% | 1,689,144 |
| Aug 11, 2025 | 33.50 | 34.55 | 33.10 | 34.40 | 34.40 | 2.53% | 2,144,381 |
| Aug 8, 2025 | 33.60 | 34.25 | 33.50 | 33.55 | 33.55 | -0.30% | 1,589,683 |
| Aug 7, 2025 | 34.20 | 34.20 | 33.55 | 33.65 | 33.65 | -0.88% | 2,024,226 |
| Aug 6, 2025 | 34.55 | 34.55 | 33.95 | 33.95 | 33.95 | -1.31% | 2,110,847 |
| Aug 5, 2025 | 34.55 | 34.75 | 34.20 | 34.40 | 34.40 | 0.15% | 1,815,082 |
| Aug 4, 2025 | 34.15 | 34.70 | 33.80 | 34.35 | 34.35 | -0.72% | 1,981,405 |
| Aug 1, 2025 | 34.55 | 35.25 | 34.30 | 34.60 | 34.60 | -1.98% | 4,214,097 |
| Jul 31, 2025 | 36.80 | 36.80 | 35.25 | 35.30 | 35.30 | -4.59% | 11,154,410 |
| Jul 30, 2025 | 34.65 | 37.15 | 34.25 | 37.00 | 37.00 | 8.35% | 19,106,830 |
| Jul 29, 2025 | 33.30 | 34.40 | 33.25 | 34.15 | 34.15 | 3.02% | 4,355,992 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.90 | 33.15 | 33.15 | 0.76% | 1,909,348 |
| Jul 25, 2025 | 32.90 | 33.15 | 32.60 | 32.90 | 32.90 | 0.77% | 1,916,311 |
| Jul 24, 2025 | 32.40 | 32.80 | 32.05 | 32.65 | 32.65 | 1.40% | 2,069,710 |
| Jul 23, 2025 | 31.50 | 32.30 | 31.50 | 32.20 | 32.20 | 3.21% | 1,456,641 |
| Jul 22, 2025 | 31.95 | 32.35 | 31.10 | 31.20 | 31.20 | -1.89% | 1,656,898 |
| Jul 21, 2025 | 31.65 | 32.00 | 31.50 | 31.80 | 31.80 | - | 788,437 |
| Jul 18, 2025 | 31.95 | 32.15 | 31.70 | 31.80 | 31.80 | -0.47% | 962,657 |
| Jul 17, 2025 | 31.80 | 32.10 | 31.35 | 31.95 | 31.95 | 0.79% | 1,392,160 |
| Jul 16, 2025 | 30.75 | 31.75 | 30.75 | 31.70 | 31.70 | 3.09% | 1,778,942 |
| Jul 15, 2025 | 30.25 | 30.85 | 30.05 | 30.75 | 30.75 | 2.67% | 1,346,415 |