Chin-Poon Industrial Co., Ltd. 2355
TWSE · Taiwan · Electronic Technology
TWD 42.85+1.55 (+3.75%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 42.80 | +3.63% | TWD 41.30 | TWD 43.10 | TWD 41.30 | 2.41M |
| 2026-10-01 | TWD 41.30 | -1.20% | TWD 41.85 | TWD 42.00 | TWD 41.25 | 1.30M |
| 2026-09-30 | TWD 41.80 | +0.48% | TWD 41.80 | TWD 42.10 | TWD 41.70 | 1.39M |
| 2026-09-29 | TWD 41.60 | -0.24% | TWD 41.75 | TWD 42.00 | TWD 41.55 | 1.19M |
| 2026-09-24 | TWD 41.70 | +0.24% | TWD 41.60 | TWD 42.00 | TWD 41.35 | 1.16M |
| 2026-09-23 | TWD 41.60 | +0.24% | TWD 42.05 | TWD 42.25 | TWD 41.50 | 1.19M |
| 2026-09-22 | TWD 41.50 | +0.48% | TWD 41.80 | TWD 42.10 | TWD 41.50 | 1.67M |
| 2026-09-21 | TWD 41.30 | +0.73% | TWD 41.05 | TWD 41.50 | TWD 40.95 | 1.12M |
| 2026-09-18 | TWD 41.00 | -0.24% | TWD 41.65 | TWD 41.65 | TWD 40.85 | 1.14M |
| 2026-09-17 | TWD 41.10 | +0.98% | TWD 41.10 | TWD 41.90 | TWD 41.00 | 1.09M |
| 2026-09-16 | TWD 40.70 | +0.74% | TWD 40.60 | TWD 41.00 | TWD 40.25 | 1.11M |
| 2026-09-15 | TWD 40.40 | -1.10% | TWD 40.85 | TWD 41.30 | TWD 40.30 | 1.15M |
| 2026-09-14 | TWD 40.85 | -1.57% | TWD 41.45 | TWD 41.50 | TWD 40.85 | 931.28K |
| 2026-09-11 | TWD 41.50 | -0.84% | TWD 41.65 | TWD 42.00 | TWD 41.30 | 1.36M |
| 2026-09-10 | TWD 41.85 | -1.88% | TWD 42.50 | TWD 42.50 | TWD 41.70 | 1.14M |
| 2026-09-09 | TWD 42.65 | +1.79% | TWD 41.90 | TWD 42.85 | TWD 41.90 | 1.37M |
| 2026-09-08 | TWD 41.90 | -0.71% | TWD 42.30 | TWD 42.55 | TWD 41.85 | 1.25M |
| 2026-09-07 | TWD 42.20 | -1.40% | TWD 42.95 | TWD 43.30 | TWD 42.10 | 1.24M |
| 2026-09-04 | TWD 42.80 | +2.27% | TWD 42.40 | TWD 43.65 | TWD 42.00 | 1.22M |
| 2026-09-03 | TWD 41.85 | -4.89% | TWD 44.10 | TWD 44.50 | TWD 41.85 | 2.07M |
| 2026-09-02 | TWD 44.00 | -0.45% | TWD 43.90 | TWD 44.50 | TWD 43.60 | 1.04M |
| 2026-09-01 | TWD 44.20 | +0.68% | TWD 43.95 | TWD 44.75 | TWD 43.95 | 958.41K |
| 2026-08-31 | TWD 43.90 | -1.35% | TWD 43.90 | TWD 45.20 | TWD 43.65 | 1.68M |
| 2026-08-28 | TWD 44.50 | +0.23% | TWD 44.60 | TWD 45.40 | TWD 43.85 | 3.38M |
| 2026-08-27 | TWD 44.40 | +4.10% | TWD 43.05 | TWD 45.50 | TWD 42.70 | 4.90M |
| 2026-08-26 | TWD 42.65 | +2.40% | TWD 41.70 | TWD 42.70 | TWD 41.65 | 2.04M |
| 2026-08-25 | TWD 41.65 | 0.00% | TWD 41.65 | TWD 41.70 | TWD 40.70 | 1.34M |
| 2026-08-24 | TWD 41.65 | -0.12% | TWD 41.80 | TWD 42.35 | TWD 41.55 | 1.28M |
| 2026-08-21 | TWD 41.70 | -0.48% | TWD 41.70 | TWD 41.80 | TWD 41.30 | 951.37K |
| 2026-08-20 | TWD 41.90 | +0.48% | TWD 42.10 | TWD 42.75 | TWD 41.50 | 1.42M |
| 2026-08-19 | TWD 41.70 | +1.09% | TWD 40.55 | TWD 42.30 | TWD 40.25 | 2.56M |
| 2026-08-18 | TWD 41.25 | -2.60% | TWD 42.35 | TWD 42.35 | TWD 41.25 | 2.13M |
| 2026-08-17 | TWD 42.35 | +1.07% | TWD 42.00 | TWD 42.40 | TWD 41.35 | 2.72M |
| 2026-08-14 | TWD 41.90 | -2.78% | TWD 43.25 | TWD 43.60 | TWD 41.85 | 2.92M |
| 2026-08-13 | TWD 43.10 | +0.70% | TWD 43.50 | TWD 44.10 | TWD 42.90 | 2.60M |
| 2026-08-12 | TWD 42.80 | +0.71% | TWD 42.45 | TWD 42.95 | TWD 42.45 | 1.63M |
| 2026-08-11 | TWD 42.50 | +1.07% | TWD 42.00 | TWD 42.55 | TWD 41.40 | 2.43M |
| 2026-08-10 | TWD 42.05 | +3.96% | TWD 40.90 | TWD 42.10 | TWD 40.90 | 2.80M |
| 2026-08-07 | TWD 40.45 | -2.76% | TWD 41.40 | TWD 41.60 | TWD 40.20 | 2.21M |
| 2026-08-06 | TWD 41.60 | +1.59% | TWD 41.10 | TWD 41.60 | TWD 39.55 | 3.41M |
| 2026-08-05 | TWD 40.95 | +3.67% | TWD 40.30 | TWD 41.15 | TWD 40.25 | 3.32M |
| 2026-08-04 | TWD 39.50 | +3.27% | TWD 38.10 | TWD 39.50 | TWD 37.70 | 3.82M |
| 2026-08-03 | TWD 38.25 | +4.37% | TWD 36.50 | TWD 38.75 | TWD 36.30 | 3.72M |
| 2026-07-31 | TWD 36.65 | +6.23% | TWD 36.55 | TWD 37.05 | TWD 36.00 | 3.82M |
| 2026-07-30 | TWD 34.50 | -4.17% | TWD 36.00 | TWD 36.90 | TWD 34.30 | 4.48M |
| 2026-07-29 | TWD 36.00 | -5.26% | TWD 38.05 | TWD 38.50 | TWD 35.05 | 6.77M |
| 2026-07-28 | TWD 38.00 | -6.86% | TWD 39.90 | TWD 39.90 | TWD 37.75 | 4.95M |
| 2026-07-27 | TWD 40.80 | -0.49% | TWD 41.00 | TWD 41.15 | TWD 39.90 | 3.07M |
| 2026-07-24 | TWD 41.00 | -4.43% | TWD 41.90 | TWD 42.20 | TWD 40.80 | 2.98M |
| 2026-07-23 | TWD 42.90 | -0.81% | TWD 43.55 | TWD 43.85 | TWD 42.40 | 2.53M |
| 2026-07-22 | TWD 43.25 | +1.65% | TWD 42.80 | TWD 43.90 | TWD 42.80 | 3.02M |
| 2026-07-21 | TWD 42.55 | 0.00% | TWD 42.25 | TWD 42.70 | TWD 41.85 | 3.61M |
| 2026-07-20 | TWD 42.55 | -1.96% | TWD 43.60 | TWD 43.70 | TWD 40.25 | 5.49M |
| 2026-07-17 | TWD 43.40 | -6.87% | TWD 45.00 | TWD 45.45 | TWD 43.20 | 6.68M |
| 2026-07-16 | TWD 46.60 | -2.31% | TWD 47.80 | TWD 48.15 | TWD 46.50 | 3.61M |
| 2026-07-15 | TWD 47.70 | +1.06% | TWD 47.90 | TWD 48.35 | TWD 47.20 | 4.90M |
| 2026-07-14 | TWD 47.20 | -3.77% | TWD 49.00 | TWD 49.25 | TWD 45.40 | 7.16M |
| 2026-07-13 | TWD 49.05 | -3.25% | TWD 50.80 | TWD 50.90 | TWD 48.20 | 7.00M |
| 2026-07-10 | TWD 50.70 | 0.00% | TWD 50.70 | TWD 50.70 | TWD 50.70 | 0 |
| 2026-07-09 | TWD 50.70 | -0.98% | TWD 51.50 | TWD 52.20 | TWD 50.60 | 2.62M |
| 2026-07-08 | TWD 51.20 | +0.59% | TWD 50.90 | TWD 51.30 | TWD 50.00 | 3.22M |
| 2026-07-07 | TWD 50.90 | -4.14% | TWD 53.30 | TWD 53.40 | TWD 50.30 | 5.37M |
| 2026-07-06 | TWD 53.10 | 0.00% | TWD 53.70 | TWD 54.20 | TWD 52.20 | 4.35M |
| 2026-07-03 | TWD 53.10 | +0.38% | TWD 52.30 | TWD 53.50 | TWD 51.90 | 3.22M |
| 2026-07-02 | TWD 52.90 | +1.54% | TWD 51.50 | TWD 53.00 | TWD 51.20 | 3.19M |
| 2026-07-01 | TWD 52.10 | -3.87% | TWD 55.00 | TWD 55.00 | TWD 52.10 | 5.33M |
| 2026-06-30 | TWD 54.20 | +2.65% | TWD 53.90 | TWD 54.70 | TWD 53.20 | 3.93M |
| 2026-06-29 | TWD 52.80 | +2.13% | TWD 51.80 | TWD 54.00 | TWD 51.20 | 5.51M |
| 2026-06-26 | TWD 51.70 | -6.00% | TWD 54.00 | TWD 55.30 | TWD 51.60 | 7.96M |
| 2026-06-25 | TWD 55.00 | -1.61% | TWD 56.40 | TWD 56.40 | TWD 55.00 | 4.64M |
| 2026-06-24 | TWD 55.90 | -0.36% | TWD 55.30 | TWD 57.40 | TWD 55.10 | 6.14M |
| 2026-06-23 | TWD 56.10 | -4.43% | TWD 58.80 | TWD 58.80 | TWD 55.80 | 9.33M |
| 2026-06-22 | TWD 58.70 | +1.38% | TWD 58.40 | TWD 59.10 | TWD 57.60 | 9.04M |
| 2026-06-18 | TWD 57.90 | -0.17% | TWD 58.20 | TWD 58.80 | TWD 57.20 | 9.27M |
| 2026-06-17 | TWD 58.00 | +1.58% | TWD 57.00 | TWD 58.50 | TWD 56.10 | 10.10M |
| 2026-06-16 | TWD 57.10 | -5.31% | TWD 60.90 | TWD 62.80 | TWD 57.10 | 23.03M |
| 2026-06-15 | TWD 60.30 | -2.11% | TWD 63.90 | TWD 64.00 | TWD 60.30 | 26.93M |
| 2026-06-12 | TWD 61.60 | +4.94% | TWD 62.80 | TWD 64.40 | TWD 61.40 | 44.11M |
| 2026-06-11 | TWD 58.70 | +9.93% | TWD 54.30 | TWD 58.70 | TWD 54.20 | 28.07M |
| 2026-06-10 | TWD 53.40 | -2.55% | TWD 54.80 | TWD 56.70 | TWD 53.30 | 11.80M |
| 2026-06-09 | TWD 54.80 | +3.98% | TWD 52.30 | TWD 55.60 | TWD 52.20 | 12.00M |
| 2026-06-08 | TWD 52.70 | -4.87% | TWD 49.90 | TWD 53.00 | TWD 49.90 | 11.26M |
| 2026-06-05 | TWD 55.40 | -1.77% | TWD 55.90 | TWD 57.30 | TWD 53.80 | 13.49M |
| 2026-06-04 | TWD 56.40 | -4.89% | TWD 59.00 | TWD 59.50 | TWD 56.00 | 16.28M |
| 2026-06-03 | TWD 59.30 | -1.33% | TWD 60.40 | TWD 61.20 | TWD 59.30 | 12.00M |
| 2026-06-02 | TWD 60.10 | -0.17% | TWD 60.50 | TWD 61.80 | TWD 58.70 | 16.44M |
| 2026-06-01 | TWD 60.20 | -7.81% | TWD 63.00 | TWD 63.00 | TWD 60.00 | 37.57M |
| 2026-05-29 | TWD 65.30 | +5.83% | TWD 62.50 | TWD 65.30 | TWD 61.40 | 23.15M |
| 2026-05-28 | TWD 61.70 | -1.44% | TWD 62.60 | TWD 66.10 | TWD 60.30 | 22.96M |
| 2026-05-27 | TWD 62.60 | -3.84% | TWD 65.80 | TWD 65.90 | TWD 61.80 | 29.05M |