Chumpower Machinery Corporation (TPEX:4575)
Taiwan
· Delayed Price · Currency is TWD 20.20
+0.15 (0.75%)
At close: Mar 10, 2026
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.10 | 20.30 | 19.85 | 20.20 | 20.20 | 0.75% | 81,012 |
| Mar 9, 2026 | 20.05 | 20.05 | 19.90 | 20.05 | 20.05 | - | 4,018 |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% | 2,003 |
| Mar 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | 1,002 |
| Mar 4, 2026 | 19.80 | 20.10 | 19.80 | 19.95 | 19.95 | -2.21% | 38,293 |
| Mar 3, 2026 | 20.30 | 20.40 | 19.90 | 20.40 | 20.40 | - | 45,024 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | 1,000 |
| Feb 26, 2026 | 20.55 | 20.55 | 19.95 | 20.10 | 20.10 | -2.19% | 19,009 |
| Feb 25, 2026 | 20.20 | 20.90 | 19.85 | 20.55 | 20.55 | 1.73% | 44,014 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 6,540 |
| Feb 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | 1,000 |
| Feb 11, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 10,306 |
| Feb 10, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 29,008 |
| Feb 9, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -3.13% | 29,205 |
| Feb 6, 2026 | 20.00 | 20.75 | 19.90 | 20.75 | 20.75 | 0.24% | 21,008 |
| Feb 5, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | 48,035 |
| Feb 4, 2026 | 20.85 | 20.85 | 20.00 | 20.10 | 20.10 | -2.90% | 47,323 |
| Feb 3, 2026 | 20.60 | 20.70 | 20.00 | 20.70 | 20.70 | 0.49% | 36,110 |
| Feb 2, 2026 | 20.85 | 20.85 | 20.50 | 20.60 | 20.60 | -0.48% | 3,010 |
| Jan 30, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 13,688 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 12,324 |
| Jan 28, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -1.92% | 9,106 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 3 |
| Jan 26, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 12,006 |
| Jan 23, 2026 | 20.25 | 20.80 | 20.00 | 20.80 | 20.80 | 2.72% | 14,037 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.25 | 20.25 | 20.25 | -2.64% | 12,538 |
| Jan 21, 2026 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | - | 25,069 |
| Jan 20, 2026 | 20.80 | 20.80 | 19.90 | 20.80 | 20.80 | 0.97% | 10,300 |
| Jan 19, 2026 | 20.55 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | 16,012 |
| Jan 16, 2026 | 20.10 | 20.55 | 20.00 | 20.55 | 20.55 | 2.24% | 13,010 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.90 | 20.10 | 20.10 | -2.43% | 46,385 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | 18,049 |
| Jan 13, 2026 | 20.55 | 20.55 | 19.90 | 20.55 | 20.55 | - | 25,410 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.55 | -1.67% | 20,350 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | 0.48% | 11,004 |
| Jan 8, 2026 | 20.80 | 21.00 | 20.10 | 20.80 | 20.80 | 0.97% | 15,388 |
| Jan 7, 2026 | 20.70 | 20.85 | 20.00 | 20.60 | 20.60 | -0.48% | 28,192 |
| Jan 6, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | 34,018 |
| Jan 5, 2026 | 20.65 | 20.65 | 20.00 | 20.10 | 20.10 | -2.66% | 21,044 |
| Jan 2, 2026 | 20.70 | 20.70 | 19.95 | 20.65 | 20.65 | -0.96% | 27,419 |
| Dec 31, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 0.24% | 5,005 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 5 |
| Dec 26, 2025 | 20.80 | 20.80 | 20.00 | 20.70 | 20.70 | -0.48% | 10,150 |
| Dec 24, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | - | 1,007 |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | 5 |
| Dec 22, 2025 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | 0.73% | 2,005 |
| Dec 19, 2025 | 20.00 | 20.75 | 20.00 | 20.60 | 20.60 | - | 5,104 |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 5 |
| Dec 17, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - | 10 |
| Dec 16, 2025 | 20.10 | 20.60 | 20.00 | 20.60 | 20.60 | 2.49% | 9,005 |
| Dec 15, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 16,015 |
| Dec 12, 2025 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -2.43% | 12,418 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.49% | 1,005 |
| Dec 10, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -2.90% | 9,010 |
| Dec 9, 2025 | 20.10 | 20.70 | 19.95 | 20.70 | 20.70 | 2.99% | 8,006 |
| Dec 8, 2025 | 20.65 | 20.70 | 20.00 | 20.10 | 20.10 | -2.43% | 9,015 |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.49% | 5 |
| Dec 4, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | - | 2,037 |
| Dec 3, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | -2.43% | 4,025 |
| Dec 2, 2025 | 20.00 | 20.70 | 20.00 | 20.60 | 20.60 | -0.48% | 18,146 |
| Dec 1, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | - | 9,005 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 6 |
| Nov 26, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 20.70 | - | 17,044 |
| Nov 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 5 |
| Nov 24, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | 0.98% | 2,010 |
| Nov 21, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 3,010 |
| Nov 20, 2025 | 20.00 | 20.30 | 19.80 | 20.10 | 20.10 | 0.50% | 18,015 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,008 |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,005 |
| Nov 17, 2025 | 19.90 | 20.85 | 19.80 | 20.00 | 20.00 | -4.08% | 35,008 |
| Nov 14, 2025 | 20.00 | 20.85 | 19.85 | 20.85 | 20.85 | - | 47,055 |
| Nov 13, 2025 | 19.90 | 20.85 | 19.90 | 20.85 | 20.85 | 1.71% | 5,012 |
| Nov 12, 2025 | 20.10 | 20.85 | 20.00 | 20.50 | 20.50 | 0.49% | 33,050 |
| Nov 11, 2025 | 20.50 | 20.80 | 19.90 | 20.40 | 20.40 | -1.92% | 3,031 |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 44 |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 25 |
| Nov 6, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 2.21% | 7,006 |
| Nov 5, 2025 | 19.90 | 20.35 | 19.90 | 20.35 | 20.35 | -0.25% | 11 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.25 | 20.40 | 20.40 | -0.49% | 16,309 |
| Nov 3, 2025 | 19.95 | 20.50 | 19.95 | 20.50 | 20.50 | 2.76% | 16,013 |
| Oct 31, 2025 | 20.80 | 20.80 | 19.95 | 19.95 | 19.95 | -3.86% | 2,229 |
| Oct 30, 2025 | 20.10 | 20.75 | 20.00 | 20.75 | 20.75 | -0.24% | 1,004 |
| Oct 29, 2025 | 20.80 | 20.80 | 20.10 | 20.80 | 20.80 | - | 8,056 |
| Oct 28, 2025 | 20.80 | 20.80 | 19.95 | 20.80 | 20.80 | - | 32,008 |
| Oct 27, 2025 | 20.85 | 20.95 | 20.80 | 20.80 | 20.80 | -0.72% | 16,004 |
| Oct 23, 2025 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | -0.24% | 5,802 |
| Oct 22, 2025 | 21.10 | 21.15 | 20.95 | 21.00 | 21.00 | -3.89% | 11,417 |
| Oct 21, 2025 | 20.30 | 21.90 | 20.30 | 21.85 | 21.85 | 4.80% | 418,367 |
| Oct 20, 2025 | 20.35 | 20.90 | 20.30 | 20.85 | 20.85 | - | 19,371 |
| Oct 17, 2025 | 20.75 | 20.95 | 20.70 | 20.85 | 20.85 | -0.48% | 16,003 |
| Oct 16, 2025 | 20.85 | 20.95 | 20.75 | 20.95 | 20.95 | -1.64% | 15,482 |
| Oct 15, 2025 | 20.90 | 21.30 | 20.80 | 21.30 | 21.30 | -1.84% | 30,590 |
| Oct 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,001 |
| Oct 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 2,000 |
| Oct 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 129 |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.63% | 1,000 |
| Oct 7, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | -0.23% | 6,000 |
| Oct 3, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.23% | 10,488 |