Chumpower Machinery Corp. 4575
TPEX · Taiwan · Producer Manufacturing
TWD 22.50+0.60 (+2.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 22.50 | +2.74% | TWD 21.75 | TWD 22.50 | TWD 21.75 | 3.21K |
| 2026-09-30 | TWD 21.90 | -3.95% | TWD 22.80 | TWD 22.80 | TWD 21.80 | 4.10K |
| 2026-09-29 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 11 |
| 2026-09-24 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 5 |
| 2026-09-23 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 5 |
| 2026-09-22 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 21.70 | 17.64K |
| 2026-09-21 | TWD 22.80 | 0.00% | TWD 22.00 | TWD 22.80 | TWD 22.00 | 2.50K |
| 2026-09-18 | TWD 22.80 | 0.00% | TWD 22.80 | TWD 22.80 | TWD 22.80 | 5 |
| 2026-09-17 | TWD 22.80 | +0.44% | TWD 21.85 | TWD 22.80 | TWD 21.85 | 3.11K |
| 2026-09-16 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 1 |
| 2026-09-15 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 1.01K |
| 2026-09-14 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 33 |
| 2026-09-11 | TWD 22.70 | -1.09% | TWD 22.95 | TWD 22.95 | TWD 22.60 | 3.61K |
| 2026-09-10 | TWD 22.95 | +1.10% | TWD 22.05 | TWD 23.00 | TWD 22.05 | 10.86K |
| 2026-09-09 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 5 |
| 2026-09-08 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.05 | 2.51K |
| 2026-09-07 | TWD 22.70 | -2.16% | TWD 23.20 | TWD 23.20 | TWD 22.15 | 11.50K |
| 2026-09-04 | TWD 23.20 | +0.65% | TWD 23.00 | TWD 23.60 | TWD 22.50 | 33.41K |
| 2026-09-03 | TWD 23.05 | 0.00% | TWD 22.40 | TWD 23.05 | TWD 22.40 | 18.01K |
| 2026-09-02 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 56 |
| 2026-09-01 | TWD 23.05 | +4.06% | TWD 22.60 | TWD 23.05 | TWD 22.30 | 2.09K |
| 2026-08-31 | TWD 22.15 | -3.70% | TWD 22.55 | TWD 22.65 | TWD 22.15 | 10.21K |
| 2026-08-28 | TWD 23.00 | -0.22% | TWD 23.10 | TWD 23.10 | TWD 23.00 | 8.03K |
| 2026-08-27 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 22.50 | 7.50K |
| 2026-08-26 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 1.51K |
| 2026-08-25 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 1 |
| 2026-08-24 | TWD 23.05 | 0.00% | TWD 22.50 | TWD 23.05 | TWD 22.50 | 1.02K |
| 2026-08-21 | TWD 23.05 | 0.00% | TWD 22.60 | TWD 23.05 | TWD 22.50 | 9.50K |
| 2026-08-20 | TWD 23.05 | +0.66% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 105 |
| 2026-08-19 | TWD 22.90 | -1.29% | TWD 23.00 | TWD 23.05 | TWD 22.15 | 10.04K |
| 2026-08-18 | TWD 23.20 | -4.13% | TWD 23.15 | TWD 23.20 | TWD 22.90 | 29.07K |
| 2026-08-17 | TWD 24.20 | +0.41% | TWD 24.10 | TWD 24.20 | TWD 23.20 | 15.00K |
| 2026-08-14 | TWD 24.10 | 0.00% | TWD 23.20 | TWD 24.10 | TWD 23.20 | 9.50K |
| 2026-08-13 | TWD 24.10 | +1.90% | TWD 23.20 | TWD 24.10 | TWD 23.20 | 10.08K |
| 2026-08-12 | TWD 23.65 | +2.83% | TWD 23.00 | TWD 23.65 | TWD 23.00 | 7.52K |
| 2026-08-11 | TWD 23.00 | +3.37% | TWD 23.05 | TWD 23.35 | TWD 22.90 | 16.00K |
| 2026-08-10 | TWD 22.25 | 0.00% | TWD 22.25 | TWD 22.25 | TWD 21.90 | 4.00K |
| 2026-08-07 | TWD 22.25 | +0.23% | TWD 22.10 | TWD 22.25 | TWD 22.10 | 3.02K |
| 2026-08-06 | TWD 22.20 | +3.50% | TWD 22.00 | TWD 22.20 | TWD 22.00 | 9.01K |
| 2026-08-05 | TWD 21.45 | -2.50% | TWD 21.35 | TWD 21.45 | TWD 21.35 | 23.01K |
| 2026-08-04 | TWD 22.00 | -3.51% | TWD 21.90 | TWD 22.00 | TWD 19.95 | 119.75K |
| 2026-08-03 | TWD 22.80 | -0.22% | TWD 21.90 | TWD 22.80 | TWD 21.90 | 9.00K |
| 2026-07-31 | TWD 22.85 | +4.58% | TWD 21.85 | TWD 22.85 | TWD 21.85 | 21.01K |
| 2026-07-30 | TWD 21.85 | +4.05% | TWD 21.00 | TWD 21.85 | TWD 21.00 | 8.01K |
| 2026-07-29 | TWD 21.00 | -8.50% | TWD 22.20 | TWD 22.30 | TWD 20.80 | 48.03K |
| 2026-07-28 | TWD 22.95 | -0.65% | TWD 22.45 | TWD 22.95 | TWD 22.20 | 11.01K |
| 2026-07-27 | TWD 23.10 | +2.21% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 5 |
| 2026-07-24 | TWD 22.60 | -0.88% | TWD 22.70 | TWD 22.85 | TWD 22.60 | 15.03K |
| 2026-07-23 | TWD 22.80 | 0.00% | TWD 22.70 | TWD 22.80 | TWD 22.70 | 4.18K |
| 2026-07-22 | TWD 22.80 | +1.33% | TWD 22.50 | TWD 23.25 | TWD 22.50 | 15.13K |
| 2026-07-21 | TWD 22.50 | +1.81% | TWD 22.30 | TWD 22.50 | TWD 22.30 | 13.00K |
| 2026-07-20 | TWD 22.10 | -4.12% | TWD 22.50 | TWD 22.60 | TWD 22.00 | 23.21K |
| 2026-07-17 | TWD 23.05 | -2.74% | TWD 23.70 | TWD 23.75 | TWD 22.50 | 58.14K |
| 2026-07-16 | TWD 23.70 | -3.85% | TWD 23.70 | TWD 23.70 | TWD 23.70 | 1.17K |
| 2026-07-15 | TWD 24.65 | +1.23% | TWD 24.10 | TWD 24.65 | TWD 23.70 | 3.02K |
| 2026-07-14 | TWD 24.35 | -2.60% | TWD 24.40 | TWD 24.40 | TWD 24.35 | 5.00K |
| 2026-07-13 | TWD 25.00 | +0.40% | TWD 24.90 | TWD 25.00 | TWD 24.80 | 8.06K |
| 2026-07-10 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 0 |
| 2026-07-09 | TWD 24.90 | -0.60% | TWD 24.40 | TWD 24.90 | TWD 23.70 | 25.07K |
| 2026-07-08 | TWD 25.05 | +2.24% | TWD 25.00 | TWD 25.10 | TWD 24.40 | 17.17K |
| 2026-07-07 | TWD 24.50 | -2.00% | TWD 25.30 | TWD 25.30 | TWD 24.50 | 15.30K |
| 2026-07-06 | TWD 25.00 | -3.47% | TWD 25.40 | TWD 25.50 | TWD 25.00 | 96.09K |
| 2026-07-03 | TWD 25.90 | -0.58% | TWD 26.10 | TWD 26.15 | TWD 25.40 | 107.10K |
| 2026-07-02 | TWD 26.05 | -1.51% | TWD 26.50 | TWD 26.55 | TWD 25.40 | 45.22K |
| 2026-07-01 | TWD 26.45 | -0.19% | TWD 25.95 | TWD 26.55 | TWD 25.90 | 34.31K |
| 2026-06-30 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.60 | TWD 26.50 | 5.05K |
| 2026-06-29 | TWD 26.50 | +2.12% | TWD 26.00 | TWD 26.50 | TWD 25.90 | 23.00K |
| 2026-06-26 | TWD 25.95 | -2.81% | TWD 25.95 | TWD 26.00 | TWD 25.35 | 23.51K |
| 2026-06-25 | TWD 26.70 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.00 | 16.12K |
| 2026-06-24 | TWD 26.70 | +2.30% | TWD 26.65 | TWD 26.80 | TWD 26.65 | 13.75K |
| 2026-06-23 | TWD 26.10 | -2.61% | TWD 26.60 | TWD 26.60 | TWD 26.00 | 29.03K |
| 2026-06-22 | TWD 26.80 | -1.11% | TWD 27.50 | TWD 27.50 | TWD 26.70 | 68.29K |
| 2026-06-18 | TWD 27.10 | +0.74% | TWD 28.00 | TWD 28.10 | TWD 27.10 | 20.03K |
| 2026-06-17 | TWD 26.90 | -2.54% | TWD 27.00 | TWD 27.10 | TWD 26.90 | 7.25K |
| 2026-06-16 | TWD 27.60 | +1.85% | TWD 27.00 | TWD 27.60 | TWD 27.00 | 25.55K |
| 2026-06-15 | TWD 27.10 | -3.56% | TWD 28.10 | TWD 28.20 | TWD 26.90 | 32.68K |
| 2026-06-12 | TWD 28.10 | +0.72% | TWD 28.85 | TWD 29.00 | TWD 27.85 | 42.13K |
| 2026-06-11 | TWD 27.90 | +4.89% | TWD 26.70 | TWD 28.00 | TWD 26.55 | 38.65K |
| 2026-06-10 | TWD 26.60 | +0.38% | TWD 26.50 | TWD 26.70 | TWD 26.50 | 17.60K |
| 2026-06-09 | TWD 26.50 | -1.85% | TWD 26.90 | TWD 27.00 | TWD 26.50 | 102.30K |
| 2026-06-08 | TWD 27.00 | -1.82% | TWD 26.60 | TWD 27.00 | TWD 26.60 | 30.03K |
| 2026-06-05 | TWD 27.50 | -2.83% | TWD 28.05 | TWD 28.60 | TWD 27.40 | 69.83K |
| 2026-06-04 | TWD 28.30 | -2.75% | TWD 29.10 | TWD 29.20 | TWD 28.30 | 76.31K |
| 2026-06-03 | TWD 29.10 | -1.36% | TWD 29.55 | TWD 29.55 | TWD 29.00 | 62.27K |
| 2026-06-02 | TWD 29.50 | -3.59% | TWD 30.05 | TWD 30.05 | TWD 28.90 | 49.39K |
| 2026-06-01 | TWD 30.60 | +0.33% | TWD 30.70 | TWD 30.80 | TWD 29.40 | 126.14K |
| 2026-05-29 | TWD 30.50 | +5.17% | TWD 29.80 | TWD 32.25 | TWD 29.80 | 214.11K |
| 2026-05-28 | TWD 29.00 | +10.27% | TWD 27.20 | TWD 29.80 | TWD 26.95 | 169.75K |
| 2026-05-27 | TWD 26.30 | -0.38% | TWD 26.30 | TWD 26.80 | TWD 26.30 | 18.48K |
| 2026-05-26 | TWD 26.40 | +0.76% | TWD 25.90 | TWD 26.80 | TWD 25.90 | 52.10K |