C.C.P. Contact Probes Co., Ltd. (TPEX:6217)
Taiwan
· Delayed Price · Currency is TWD 265.00
-4.50 (-1.67%)
Apr 29, 2026, 1:30 PM CST
C.C.P. Contact Probes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.00 | 278.00 | 260.00 | 269.50 | 269.50 | -3.75% | 1,902,009 |
| Apr 27, 2026 | 300.00 | 300.00 | 272.00 | 280.00 | 280.00 | -5.08% | 1,777,771 |
| Apr 24, 2026 | 294.00 | 308.00 | 278.00 | 295.00 | 295.00 | 4.61% | 2,093,643 |
| Apr 23, 2026 | 305.00 | 312.00 | 267.00 | 282.00 | 282.00 | -4.89% | 2,856,200 |
| Apr 22, 2026 | 287.50 | 311.00 | 287.50 | 296.50 | 296.50 | 4.77% | 2,388,625 |
| Apr 21, 2026 | 281.50 | 288.00 | 268.00 | 283.00 | 283.00 | 5.60% | 2,848,742 |
| Apr 20, 2026 | 248.00 | 268.00 | 248.00 | 268.00 | 268.00 | 9.84% | 2,196,963 |
| Apr 17, 2026 | 222.00 | 244.00 | 222.00 | 244.00 | 244.00 | 7.73% | 1,925,575 |
| Apr 16, 2026 | 226.00 | 226.50 | 211.00 | 226.50 | 226.50 | 3.90% | 2,181,628 |
| Apr 15, 2026 | 222.00 | 232.00 | 210.00 | 218.00 | 218.00 | - | 2,796,016 |
| Apr 14, 2026 | 237.00 | 237.00 | 218.00 | 218.00 | 218.00 | -9.17% | 3,578,945 |
| Apr 13, 2026 | 237.00 | 259.50 | 230.00 | 240.00 | 240.00 | 1.48% | 37,857,520 |
| Apr 10, 2026 | 230.00 | 236.50 | 215.00 | 236.50 | 236.50 | 10.00% | 24,356,056 |
| Apr 9, 2026 | 191.00 | 215.00 | 187.00 | 215.00 | 215.00 | 9.97% | 19,601,960 |
| Apr 8, 2026 | 215.00 | 217.50 | 195.00 | 195.50 | 195.50 | -2.25% | 24,254,480 |
| Apr 7, 2026 | 211.50 | 211.50 | 182.00 | 200.00 | 200.00 | 3.90% | 31,773,646 |
| Apr 2, 2026 | 182.00 | 192.50 | 182.00 | 192.50 | 192.50 | 7.24% | 2,257,949 |
| Apr 1, 2026 | 178.00 | 179.50 | 174.50 | 179.50 | 179.50 | 9.79% | 1,804,615 |
| Mar 31, 2026 | 180.00 | 180.00 | 163.50 | 163.50 | 163.50 | -9.92% | 2,140,798 |
| Mar 30, 2026 | 180.00 | 181.50 | 166.50 | 181.50 | 181.50 | -1.36% | 2,029,775 |
| Mar 27, 2026 | 171.00 | 184.50 | 171.00 | 184.00 | 184.00 | 5.14% | 1,777,966 |
| Mar 26, 2026 | 175.00 | 185.50 | 175.00 | 175.00 | 175.00 | 3.55% | 5,569,113 |
| Mar 25, 2026 | 165.50 | 169.00 | 160.00 | 169.00 | 169.00 | 9.74% | 2,298,743 |
| Mar 24, 2026 | 181.00 | 181.00 | 154.00 | 154.00 | 154.00 | -9.94% | 5,953,281 |
| Mar 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -10.00% | 1,784,065 |
| Mar 20, 2026 | 185.00 | 201.50 | 185.00 | 190.00 | 190.00 | 3.54% | 5,795,595 |
| Mar 19, 2026 | 180.50 | 183.50 | 176.00 | 183.50 | 183.50 | 9.88% | 8,071,202 |
| Mar 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 1,439,619 |
| Mar 17, 2026 | 140.00 | 152.00 | 133.00 | 152.00 | 152.00 | 9.75% | 17,953,974 |
| Mar 16, 2026 | 145.50 | 145.50 | 130.00 | 138.50 | 138.50 | 1.84% | 10,586,390 |
| Mar 13, 2026 | 129.00 | 136.00 | 129.00 | 136.00 | 136.00 | 9.68% | 2,924,336 |
| Mar 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 1,109,898 |
| Mar 11, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 9.71% | 1,963,709 |
| Mar 10, 2026 | 105.00 | 109.50 | 100.00 | 103.00 | 103.00 | 3.10% | 5,555,748 |
| 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 |