C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan
· Delayed Price · Currency is TWD 103.00
+3.10 (3.10%)
Mar 10, 2026, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -10.00% | 2,622,728 |
| Mar 6, 2026 | 101.00 | 111.00 | 101.00 | 111.00 | 111.00 | 9.90% | 4,111,338 |
| Mar 5, 2026 | 100.00 | 101.00 | 95.10 | 101.00 | 101.00 | 9.78% | 5,723,704 |
| Mar 4, 2026 | 98.70 | 98.70 | 90.00 | 92.00 | 92.00 | -7.07% | 5,444,507 |
| Mar 3, 2026 | 100.50 | 101.50 | 92.70 | 99.00 | 99.00 | -3.88% | 8,403,931 |
| Mar 2, 2026 | 103.00 | 103.00 | 98.70 | 103.00 | 103.00 | 9.93% | 25,723,477 |
| Feb 26, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 9.98% | 2,031,545 |
| Feb 25, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 9.94% | 2,993,986 |
| Feb 24, 2026 | 72.10 | 77.50 | 72.10 | 77.50 | 77.50 | 9.93% | 10,294,890 |
| Feb 23, 2026 | 65.80 | 70.50 | 64.80 | 70.50 | 70.50 | 9.98% | 20,486,510 |
| Feb 11, 2026 | 64.50 | 64.80 | 62.90 | 64.10 | 64.10 | 0.16% | 9,901,337 |
| Feb 10, 2026 | 62.20 | 65.60 | 61.60 | 64.00 | 64.00 | 2.89% | 27,907,520 |
| Feb 9, 2026 | 61.80 | 62.20 | 61.50 | 62.20 | 62.20 | 9.89% | 8,183,369 |
| Feb 6, 2026 | 59.00 | 59.00 | 54.90 | 56.60 | 56.60 | -4.71% | 7,910,246 |
| Feb 5, 2026 | 60.80 | 61.80 | 59.30 | 59.40 | 59.40 | -3.26% | 5,875,679 |
| Feb 4, 2026 | 63.10 | 64.00 | 59.60 | 61.40 | 61.40 | -5.10% | 19,375,909 |
| Feb 3, 2026 | 61.50 | 64.70 | 60.70 | 64.70 | 64.70 | 9.85% | 17,505,530 |
| Feb 2, 2026 | 58.20 | 60.80 | 57.10 | 58.90 | 58.90 | -1.01% | 7,131,950 |
| Jan 30, 2026 | 61.90 | 63.20 | 59.40 | 59.50 | 59.50 | -4.34% | 9,802,966 |
| Jan 29, 2026 | 65.60 | 66.10 | 61.40 | 62.20 | 62.20 | -5.04% | 13,700,874 |
| Jan 28, 2026 | 65.40 | 70.50 | 64.70 | 65.50 | 65.50 | 1.08% | 27,001,920 |
| Jan 27, 2026 | 68.70 | 68.80 | 63.80 | 64.80 | 64.80 | -3.71% | 29,741,470 |
| Jan 26, 2026 | 62.90 | 67.30 | 62.90 | 67.30 | 67.30 | 9.97% | 27,024,220 |
| Jan 23, 2026 | 62.00 | 64.40 | 60.50 | 61.20 | 61.20 | -0.33% | 13,466,290 |
| Jan 22, 2026 | 63.20 | 65.30 | 60.70 | 61.40 | 61.40 | 0.66% | 18,976,110 |
| Jan 21, 2026 | 63.30 | 66.60 | 60.10 | 61.00 | 61.00 | -4.39% | 39,924,743 |
| Jan 20, 2026 | 59.50 | 63.80 | 59.20 | 63.80 | 63.80 | 10.00% | 46,476,792 |
| Jan 19, 2026 | 53.80 | 58.00 | 53.40 | 58.00 | 58.00 | 9.85% | 29,824,057 |
| Jan 16, 2026 | 51.80 | 53.30 | 50.70 | 52.80 | 52.80 | 2.72% | 5,650,183 |
| Jan 15, 2026 | 52.00 | 52.20 | 51.00 | 51.40 | 51.40 | -0.96% | 2,228,784 |
| Jan 14, 2026 | 52.30 | 52.50 | 51.20 | 51.90 | 51.90 | -0.38% | 2,316,271 |
| Jan 13, 2026 | 53.10 | 53.10 | 51.10 | 52.10 | 52.10 | -0.57% | 3,562,676 |
| Jan 12, 2026 | 51.30 | 53.00 | 51.20 | 52.40 | 52.40 | 3.15% | 6,168,743 |
| Jan 9, 2026 | 50.60 | 51.00 | 49.10 | 50.80 | 50.80 | 0.40% | 3,886,472 |
| Jan 8, 2026 | 51.90 | 53.00 | 49.80 | 50.60 | 50.60 | -3.62% | 4,386,386 |
| Jan 7, 2026 | 49.10 | 52.60 | 49.10 | 52.50 | 52.50 | 7.58% | 7,395,909 |
| Jan 6, 2026 | 49.10 | 49.30 | 48.70 | 48.80 | 48.80 | -0.41% | 2,388,349 |
| Jan 5, 2026 | 51.10 | 51.20 | 48.80 | 49.00 | 49.00 | -3.73% | 5,756,227 |
| Jan 2, 2026 | 51.50 | 51.70 | 50.90 | 50.90 | 50.90 | -0.59% | 2,142,779 |
| Dec 31, 2025 | 52.10 | 52.50 | 51.00 | 51.20 | 51.20 | -2.85% | 3,186,451 |
| Dec 30, 2025 | 52.30 | 53.40 | 50.70 | 52.70 | 52.70 | 0.96% | 7,543,022 |
| Dec 29, 2025 | 53.40 | 55.70 | 51.90 | 52.20 | 52.20 | -1.88% | 17,758,290 |
| Dec 26, 2025 | 50.90 | 54.20 | 50.30 | 53.20 | 53.20 | 5.56% | 7,579,062 |
| Dec 24, 2025 | 51.80 | 51.80 | 50.30 | 50.40 | 50.40 | -1.56% | 2,206,175 |
| Dec 23, 2025 | 53.10 | 53.20 | 51.00 | 51.20 | 51.20 | -1.73% | 3,935,280 |
| Dec 22, 2025 | 51.50 | 52.80 | 51.30 | 52.10 | 52.10 | 3.17% | 3,280,447 |
| Dec 19, 2025 | 50.90 | 51.10 | 50.20 | 50.50 | 50.50 | 1.00% | 1,167,922 |
| Dec 18, 2025 | 50.90 | 51.20 | 50.00 | 50.00 | 50.00 | -1.77% | 1,488,683 |
| Dec 17, 2025 | 51.20 | 51.80 | 50.80 | 50.90 | 50.90 | -0.20% | 1,602,923 |
| Dec 16, 2025 | 51.80 | 51.80 | 49.85 | 51.00 | 51.00 | -0.78% | 2,656,986 |
| Dec 15, 2025 | 52.00 | 52.10 | 50.40 | 51.40 | 51.40 | -3.02% | 3,842,121 |
| Dec 12, 2025 | 51.20 | 53.10 | 51.00 | 53.00 | 53.00 | 3.72% | 5,923,972 |
| Dec 11, 2025 | 51.10 | 52.40 | 50.80 | 51.10 | 51.10 | -0.39% | 3,351,421 |
| Dec 10, 2025 | 52.80 | 53.30 | 51.10 | 51.30 | 51.30 | -2.29% | 4,510,464 |
| Dec 9, 2025 | 53.60 | 54.00 | 52.00 | 52.50 | 52.50 | -2.42% | 8,155,583 |
| Dec 8, 2025 | 52.90 | 56.20 | 51.90 | 53.80 | 53.80 | 5.28% | 16,946,490 |
| Dec 5, 2025 | 49.55 | 52.00 | 49.25 | 51.10 | 51.10 | 2.92% | 4,749,088 |
| Dec 4, 2025 | 48.90 | 49.65 | 48.70 | 49.65 | 49.65 | 1.53% | 1,535,426 |
| Dec 3, 2025 | 49.20 | 50.40 | 48.80 | 48.90 | 48.90 | -0.31% | 1,464,887 |
| Dec 2, 2025 | 50.40 | 50.60 | 49.05 | 49.05 | 49.05 | -2.29% | 1,871,906 |
| Dec 1, 2025 | 50.90 | 51.70 | 50.00 | 50.20 | 50.20 | -0.59% | 2,710,384 |
| Nov 28, 2025 | 50.20 | 51.60 | 50.00 | 50.50 | 50.50 | 1.92% | 3,414,779 |
| Nov 27, 2025 | 50.90 | 51.60 | 49.10 | 49.55 | 49.55 | -2.46% | 4,425,383 |
| Nov 26, 2025 | 52.00 | 52.30 | 50.50 | 50.80 | 50.80 | 1.60% | 4,937,493 |
| Nov 25, 2025 | 49.10 | 51.00 | 49.10 | 50.00 | 50.00 | 2.67% | 5,193,686 |
| Nov 24, 2025 | 46.00 | 48.75 | 46.00 | 48.70 | 48.70 | 5.75% | 3,204,680 |
| Nov 21, 2025 | 47.20 | 47.80 | 45.55 | 46.05 | 46.05 | -5.54% | 2,304,518 |
| Nov 20, 2025 | 48.50 | 49.05 | 47.05 | 48.75 | 48.75 | 4.73% | 2,646,143 |
| Nov 19, 2025 | 47.25 | 47.70 | 46.15 | 46.55 | 46.55 | -2.10% | 2,934,234 |
| Nov 18, 2025 | 49.20 | 50.30 | 47.45 | 47.55 | 47.55 | -3.94% | 5,867,388 |
| Nov 17, 2025 | 52.70 | 53.50 | 49.20 | 49.50 | 49.50 | -5.35% | 5,878,533 |
| Nov 14, 2025 | 51.70 | 55.40 | 51.70 | 52.30 | 52.30 | -1.13% | 9,361,699 |
| Nov 13, 2025 | 53.20 | 54.10 | 52.30 | 52.90 | 52.90 | -0.94% | 6,120,772 |
| Nov 12, 2025 | 54.40 | 56.20 | 53.30 | 53.40 | 53.40 | -0.93% | 10,712,170 |
| Nov 11, 2025 | 53.20 | 54.50 | 53.10 | 53.90 | 53.90 | 0.94% | 6,419,596 |
| Nov 10, 2025 | 51.00 | 53.40 | 48.70 | 53.40 | 53.40 | 0.95% | 10,868,610 |
| Nov 7, 2025 | 54.50 | 55.30 | 52.90 | 52.90 | 52.90 | -4.68% | 5,253,491 |
| Nov 6, 2025 | 56.40 | 56.50 | 54.10 | 55.50 | 55.50 | -1.42% | 9,002,006 |
| Nov 5, 2025 | 53.00 | 56.70 | 52.70 | 56.30 | 56.30 | 4.07% | 12,173,020 |
| Nov 4, 2025 | 53.50 | 57.40 | 53.40 | 54.10 | 54.10 | 1.31% | 17,274,600 |
| Nov 3, 2025 | 54.00 | 55.50 | 53.30 | 53.40 | 53.40 | -1.48% | 4,684,630 |
| Oct 31, 2025 | 54.00 | 55.50 | 53.40 | 54.20 | 54.20 | -0.55% | 7,891,405 |
| Oct 30, 2025 | 56.70 | 57.20 | 52.60 | 54.50 | 54.50 | -3.88% | 26,526,380 |
| Oct 29, 2025 | 52.10 | 56.70 | 52.10 | 56.70 | 56.70 | 9.88% | 18,082,330 |
| Oct 28, 2025 | 52.60 | 53.50 | 51.40 | 51.60 | 51.60 | -2.27% | 5,435,743 |
| Oct 27, 2025 | 53.70 | 54.30 | 52.70 | 52.80 | 52.80 | -1.12% | 4,777,188 |
| Oct 23, 2025 | 53.10 | 54.60 | 52.80 | 53.40 | 53.40 | - | 6,658,748 |
| Oct 22, 2025 | 54.40 | 55.40 | 52.90 | 53.40 | 53.40 | -2.73% | 9,153,711 |
| Oct 21, 2025 | 57.50 | 58.20 | 54.30 | 54.90 | 54.90 | -5.02% | 15,372,790 |
| Oct 20, 2025 | 58.50 | 59.30 | 56.50 | 57.80 | 57.80 | 0.52% | 21,585,240 |
| Oct 17, 2025 | 57.00 | 58.40 | 56.40 | 57.50 | 57.50 | 0.35% | 21,928,380 |
| Oct 16, 2025 | 59.30 | 59.30 | 55.20 | 57.30 | 57.30 | 2.14% | 54,075,950 |
| Oct 15, 2025 | 52.20 | 56.10 | 51.50 | 56.10 | 56.10 | 10.00% | 24,760,100 |
| Oct 14, 2025 | 52.70 | 54.50 | 51.00 | 51.00 | 51.00 | -2.49% | 29,501,350 |
| Oct 13, 2025 | 48.50 | 53.80 | 48.50 | 52.30 | 52.30 | 1.16% | 19,570,050 |
| Oct 9, 2025 | 53.40 | 54.00 | 50.50 | 51.70 | 51.70 | -1.71% | 17,672,950 |
| Oct 8, 2025 | 51.30 | 53.40 | 50.60 | 52.60 | 52.60 | 1.54% | 18,443,270 |
| Oct 7, 2025 | 51.40 | 53.50 | 50.60 | 51.80 | 51.80 | 4.54% | 42,036,080 |
| Oct 3, 2025 | 47.00 | 49.55 | 46.50 | 49.55 | 49.55 | 9.99% | 23,132,060 |
| Oct 2, 2025 | 45.50 | 45.80 | 44.40 | 45.05 | 45.05 | 0.90% | 4,879,510 |