Chumpower Machinery Corporation (TPEX:4575)
Taiwan
· Delayed Price · Currency is TWD 27.15
-0.65 (-2.34%)
Apr 29, 2026, 1:28 PM CST
Chumpower Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.90 | 27.90 | 26.80 | 27.30 | 27.30 | -1.80% | 47,613 |
| Apr 28, 2026 | 26.30 | 27.90 | 25.40 | 27.80 | 27.80 | 5.70% | 108,716 |
| Apr 27, 2026 | 26.50 | 27.00 | 25.30 | 26.30 | 26.30 | -1.50% | 82,472 |
| Apr 24, 2026 | 26.80 | 26.90 | 26.00 | 26.70 | 26.70 | -0.74% | 316,291 |
| Apr 23, 2026 | 32.20 | 32.20 | 23.10 | 26.90 | 26.90 | -17.23% | 609,700 |
| Apr 22, 2026 | 35.85 | 36.65 | 31.65 | 32.50 | 31.18 | -10.10% | 574,642 |
| Apr 21, 2026 | 37.65 | 38.75 | 34.35 | 36.15 | 34.68 | -4.11% | 1,315,056 |
| Apr 20, 2026 | 24.10 | 41.15 | 24.10 | 37.70 | 36.17 | 57.41% | 2,169,389 |
| Apr 17, 2026 | 24.00 | 25.05 | 23.20 | 23.95 | 22.98 | -0.21% | 186,960 |
| Apr 16, 2026 | 22.60 | 24.20 | 22.30 | 24.00 | 23.03 | 7.62% | 280,166 |
| Apr 15, 2026 | 21.05 | 22.55 | 20.45 | 22.30 | 21.40 | 8.78% | 230,239 |
| Apr 14, 2026 | 20.60 | 20.60 | 20.15 | 20.50 | 19.67 | -0.49% | 47,320 |
| Apr 13, 2026 | 21.05 | 21.05 | 20.50 | 20.60 | 19.76 | -2.14% | 20,106 |
| Apr 10, 2026 | 20.60 | 21.05 | 20.30 | 21.05 | 20.20 | 0.24% | 46,202 |
| Apr 9, 2026 | 20.90 | 21.05 | 20.80 | 21.00 | 20.15 | -0.94% | 13,194 |
| Apr 8, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.34 | 0.47% | 34,167 |
| Apr 7, 2026 | 20.95 | 22.00 | 20.95 | 21.10 | 20.24 | 0.72% | 19,245 |
| Apr 2, 2026 | 21.00 | 21.00 | 20.60 | 20.95 | 20.10 | -0.24% | 4,006 |
| Apr 1, 2026 | 21.00 | 21.65 | 20.65 | 21.00 | 20.15 | 0.48% | 6,360 |
| Mar 31, 2026 | 21.70 | 21.70 | 20.80 | 20.90 | 20.05 | -4.35% | 31,156 |
| Mar 30, 2026 | 21.90 | 21.95 | 20.90 | 21.85 | 20.96 | -1.13% | 28,242 |
| Mar 27, 2026 | 22.20 | 23.00 | 21.60 | 22.10 | 21.20 | -3.49% | 76,963 |
| Mar 26, 2026 | 23.65 | 23.75 | 22.10 | 22.90 | 21.97 | -2.76% | 46,311 |
| Mar 25, 2026 | 22.60 | 23.60 | 21.90 | 23.55 | 22.59 | 5.37% | 183,830 |
| Mar 24, 2026 | 21.75 | 22.95 | 21.75 | 22.35 | 21.44 | 4.20% | 128,457 |
| Mar 23, 2026 | 20.55 | 21.45 | 20.40 | 21.45 | 20.58 | 4.38% | 100,364 |
| Mar 20, 2026 | 20.05 | 20.55 | 19.95 | 20.55 | 19.72 | 2.24% | 4,007 |
| Mar 19, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 19.28 | -1.47% | 16,008 |
| Mar 18, 2026 | 20.30 | 20.40 | 20.10 | 20.40 | 19.57 | - | 18,010 |
| Mar 17, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 19.57 | 2.51% | 23,023 |
| Mar 16, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.09 | -1.97% | 4 |
| Mar 13, 2026 | 20.50 | 20.50 | 19.80 | 20.30 | 19.48 | 1.75% | 20,507 |
| Mar 12, 2026 | 20.10 | 20.10 | 19.70 | 19.95 | 19.14 | -0.25% | 48,251 |
| Mar 11, 2026 | 20.10 | 20.20 | 19.85 | 20.00 | 19.19 | -0.99% | 19,135 |
| Mar 10, 2026 | 20.10 | 20.30 | 19.85 | 20.20 | 19.38 | 0.75% | 81,012 |
| Mar 9, 2026 | 20.05 | 20.05 | 19.90 | 20.05 | 19.24 | - | 4,018 |
| Mar 6, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.24 | -0.25% | 2,003 |
| Mar 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.28 | 0.75% | 1,002 |
| Mar 4, 2026 | 19.80 | 20.10 | 19.80 | 19.95 | 19.14 | -2.21% | 38,293 |
| Mar 3, 2026 | 20.30 | 20.40 | 19.90 | 20.40 | 19.57 | - | 45,024 |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.57 | 1.49% | 1,000 |
| Feb 26, 2026 | 20.55 | 20.55 | 19.95 | 20.10 | 19.28 | -2.19% | 19,009 |
| Feb 25, 2026 | 20.20 | 20.90 | 19.85 | 20.55 | 19.72 | 1.73% | 44,014 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 19.38 | 0.50% | 6,540 |
| Feb 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.28 | -0.50% | 1,000 |
| Feb 11, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.38 | 0.50% | 10,306 |
| Feb 10, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 19.28 | - | 29,008 |
| Feb 9, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 19.28 | -3.13% | 29,205 |
| Feb 6, 2026 | 20.00 | 20.75 | 19.90 | 20.75 | 19.91 | 0.24% | 21,008 |
| Feb 5, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 19.86 | 2.99% | 48,035 |
| Feb 4, 2026 | 20.85 | 20.85 | 20.00 | 20.10 | 19.28 | -2.90% | 47,323 |
| Feb 3, 2026 | 20.60 | 20.70 | 20.00 | 20.70 | 19.86 | 0.49% | 36,110 |
| Feb 2, 2026 | 20.85 | 20.85 | 20.50 | 20.60 | 19.76 | -0.48% | 3,010 |
| Jan 30, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 19.86 | 0.49% | 13,688 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 19.76 | 0.98% | 12,324 |
| Jan 28, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 19.57 | -1.92% | 9,106 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | - | 3 |
| Jan 26, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 19.96 | - | 12,006 |
| Jan 23, 2026 | 20.25 | 20.80 | 20.00 | 20.80 | 19.96 | 2.72% | 14,037 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.25 | 20.25 | 19.43 | -2.64% | 12,538 |
| Jan 21, 2026 | 20.80 | 20.80 | 20.00 | 20.80 | 19.96 | - | 25,069 |
| Jan 20, 2026 | 20.80 | 20.80 | 19.90 | 20.80 | 19.96 | 0.97% | 10,300 |
| Jan 19, 2026 | 20.55 | 20.60 | 20.00 | 20.60 | 19.76 | 0.24% | 16,012 |
| Jan 16, 2026 | 20.10 | 20.55 | 20.00 | 20.55 | 19.72 | 2.24% | 13,010 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.90 | 20.10 | 19.28 | -2.43% | 46,385 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.00 | 20.60 | 19.76 | 0.24% | 18,049 |
| Jan 13, 2026 | 20.55 | 20.55 | 19.90 | 20.55 | 19.72 | - | 25,410 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 19.72 | -1.67% | 20,350 |
| Jan 9, 2026 | 20.90 | 20.90 | 20.50 | 20.90 | 20.05 | 0.48% | 11,004 |
| Jan 8, 2026 | 20.80 | 21.00 | 20.10 | 20.80 | 19.96 | 0.97% | 15,388 |
| Jan 7, 2026 | 20.70 | 20.85 | 20.00 | 20.60 | 19.76 | -0.48% | 28,192 |
| Jan 6, 2026 | 20.10 | 20.70 | 20.00 | 20.70 | 19.86 | 2.99% | 34,018 |
| Jan 5, 2026 | 20.65 | 20.65 | 20.00 | 20.10 | 19.28 | -2.66% | 21,044 |
| Jan 2, 2026 | 20.70 | 20.70 | 19.95 | 20.65 | 19.81 | -0.96% | 27,419 |
| Dec 31, 2025 | 20.80 | 20.85 | 20.80 | 20.85 | 20.00 | 0.24% | 5,005 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | - | 2 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | 0.48% | 5 |
| Dec 26, 2025 | 20.80 | 20.80 | 20.00 | 20.70 | 19.86 | -0.48% | 10,150 |
| Dec 24, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 19.96 | - | 1,007 |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | 0.24% | 5 |
| Dec 22, 2025 | 20.00 | 20.75 | 20.00 | 20.75 | 19.91 | 0.73% | 2,005 |
| Dec 19, 2025 | 20.00 | 20.75 | 20.00 | 20.60 | 19.76 | - | 5,104 |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | - | 5 |
| Dec 17, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 19.76 | - | 10 |
| Dec 16, 2025 | 20.10 | 20.60 | 20.00 | 20.60 | 19.76 | 2.49% | 9,005 |
| Dec 15, 2025 | 20.10 | 20.10 | 20.00 | 20.10 | 19.28 | - | 16,015 |
| Dec 12, 2025 | 20.60 | 20.60 | 20.00 | 20.10 | 19.28 | -2.43% | 12,418 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | 2.49% | 1,005 |
| Dec 10, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.28 | -2.90% | 9,010 |
| Dec 9, 2025 | 20.10 | 20.70 | 19.95 | 20.70 | 19.86 | 2.99% | 8,006 |
| Dec 8, 2025 | 20.65 | 20.70 | 20.00 | 20.10 | 19.28 | -2.43% | 9,015 |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | 2.49% | 5 |
| Dec 4, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 19.28 | - | 2,037 |
| Dec 3, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.28 | -2.43% | 4,025 |
| Dec 2, 2025 | 20.00 | 20.70 | 20.00 | 20.60 | 19.76 | -0.48% | 18,146 |
| Dec 1, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 19.86 | - | 9,005 |
| Nov 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.86 | - | 5 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.86 | - | 6 |
| Nov 26, 2025 | 20.70 | 20.70 | 20.00 | 20.70 | 19.86 | - | 17,044 |
| Nov 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.86 | - | 5 |