C.C.P. Contact Probes Co., Ltd.(TW:6217)
NT$131.00+1.50 (+1.16%)
TW:6217
C.C.P. Contact Probes Co., Ltd. historical prices
NT$131.00
At close:+1.50 (+1.16%)
C.C.P. Contact Probes Co., Ltd. (6217) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | +1.16% | 3,377,403 | 0.67 |
| Nov 10, 2026 | 125.00 | 131.00 | 124.50 | 129.50 | 129.50 | +18.81% | 3,771,204 | 0.76 |
| Nov 09, 2026 | 109.00 | 119.50 | 109.00 | 119.50 | 119.50 | +9.63% | 2,403,099 | 0.48 |
| Nov 06, 2026 | 106.50 | 110.50 | 106.50 | 109.00 | 109.00 | -7.63% | 4,151,114 | 0.84 |
| Nov 05, 2026 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | -9.92% | 3,414,422 | 0.69 |
| Nov 04, 2026 | 133.50 | 136.00 | 121.00 | 131.00 | 131.00 | -1.87% | 6,224,128 | 1.28 |
| Nov 03, 2026 | 141.50 | 144.50 | 133.50 | 133.50 | 133.50 | -9.80% | 2,967,778 | 0.61 |
| Nov 02, 2026 | 143.00 | 152.50 | 143.00 | 148.00 | 148.00 | -2.63% | 2,547,718 | 0.53 |
| Oct 30, 2026 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | -7.32% | 3,117,835 | 0.66 |
| Oct 29, 2026 | 173.00 | 180.00 | 163.50 | 164.00 | 164.00 | -3.81% | 7,088,809 | 1.52 |
| Oct 28, 2026 | 159.50 | 170.50 | 157.00 | 170.50 | 170.50 | +10.00% | 2,499,620 | 0.54 |
| Oct 27, 2026 | 162.00 | 162.50 | 150.00 | 155.00 | 155.00 | -2.52% | 3,051,343 | 0.66 |
| Oct 26, 2026 | 159.00 | 175.50 | 159.00 | 159.00 | 159.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 159.00 | 175.50 | 159.00 | 159.00 | 159.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 174.50 | 175.50 | 159.00 | 159.00 | 159.00 | -7.02% | 3,939,388 | 0.86 |
| Oct 21, 2026 | 174.50 | 179.00 | 170.50 | 171.00 | 171.00 | -0.29% | 5,182,974 | 1.15 |
| Oct 20, 2026 | 174.00 | 182.50 | 170.50 | 171.50 | 171.50 | -3.11% | 5,404,020 | 1.21 |
| Oct 19, 2026 | 179.50 | 184.50 | 175.00 | 177.00 | 177.00 | -8.76% | 8,030,434 | 1.79 |
| Oct 16, 2026 | 191.50 | 206.50 | 187.00 | 194.00 | 194.00 | -0.51% | 18,968,490 | 4.28 |
| Oct 15, 2026 | 209.00 | 224.50 | 195.00 | 195.00 | 195.00 | -9.93% | 42,206,444 | 11.15 |
| Oct 14, 2026 | 200.50 | 216.50 | 198.50 | 216.50 | 216.50 | +9.90% | 20,764,256 | 5.96 |
| Oct 13, 2026 | 177.00 | 197.00 | 176.50 | 197.00 | 197.00 | +9.75% | 15,158,595 | 4.65 |
| Oct 12, 2026 | 166.50 | 183.50 | 166.50 | 179.50 | 179.50 | +6.85% | 8,093,602 | 2.57 |
| Oct 09, 2026 | 168.00 | 169.50 | 165.00 | 168.00 | 168.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | -2.89% | 2,557,498 | 0.81 |
| Oct 07, 2026 | 175.00 | 179.50 | 173.00 | 173.00 | 173.00 | -0.57% | 2,625,812 | 0.84 |
| Oct 06, 2026 | 180.00 | 183.50 | 172.00 | 174.00 | 174.00 | -2.25% | 2,470,070 | 0.80 |
| Oct 05, 2026 | 180.00 | 181.00 | 177.50 | 178.00 | 178.00 | +0.28% | 2,893,816 | 0.94 |
| Oct 02, 2026 | 174.00 | 184.00 | 174.00 | 177.50 | 177.50 | +1.72% | 4,321,874 | 1.43 |
| Oct 01, 2026 | 177.00 | 181.00 | 174.00 | 174.50 | 174.50 | -1.13% | 2,672,984 | 0.89 |
| Sep 30, 2026 | 173.00 | 178.00 | 173.00 | 176.50 | 176.50 | +2.02% | 3,169,323 | 1.04 |
| Sep 29, 2026 | 167.00 | 175.50 | 166.00 | 173.00 | 173.00 | +1.76% | 1,754,828 | 0.56 |
| Sep 28, 2026 | 170.00 | 171.00 | 165.50 | 170.00 | 170.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 170.00 | 171.00 | 165.50 | 170.00 | 170.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 167.50 | 171.00 | 165.50 | 170.00 | 170.00 | +1.49% | 1,450,750 | 0.42 |
| Sep 23, 2026 | 173.50 | 175.00 | 167.00 | 167.50 | 167.50 | -1.76% | 1,916,154 | 0.53 |
| Sep 22, 2026 | 180.00 | 180.00 | 169.00 | 170.50 | 170.50 | -2.85% | 3,460,768 | 0.93 |
| Sep 21, 2026 | 180.00 | 181.50 | 173.50 | 175.50 | 175.50 | -1.68% | 5,540,321 | 1.47 |
| Sep 18, 2026 | 165.00 | 178.50 | 165.00 | 178.50 | 178.50 | +9.85% | 5,231,317 | 1.33 |
| Sep 17, 2026 | 167.00 | 171.50 | 162.50 | 162.50 | 162.50 | -1.52% | 2,897,544 | 0.72 |
| Sep 16, 2026 | 157.50 | 166.00 | 157.50 | 165.00 | 165.00 | +5.43% | 2,441,061 | 0.61 |
| Sep 15, 2026 | 159.00 | 169.50 | 156.00 | 156.50 | 156.50 | -2.80% | 2,960,973 | 0.73 |
| Sep 14, 2026 | 162.00 | 163.50 | 156.50 | 161.00 | 161.00 | -2.42% | 1,920,589 | 0.48 |
| Sep 11, 2026 | 166.50 | 174.00 | 165.00 | 165.00 | 165.00 | -4.07% | 2,538,063 | 0.62 |
| Sep 10, 2026 | 178.00 | 178.50 | 170.00 | 172.00 | 172.00 | -4.44% | 2,428,354 | 0.59 |
| Sep 09, 2026 | 179.00 | 186.00 | 178.00 | 180.00 | 180.00 | +1.12% | 2,646,109 | 0.64 |
| Sep 08, 2026 | 180.00 | 186.00 | 177.50 | 178.00 | 178.00 | -1.93% | 3,335,167 | 0.80 |
| Sep 07, 2026 | 191.50 | 193.00 | 179.50 | 181.50 | 181.50 | -3.71% | 5,656,546 | 1.33 |
| Sep 04, 2026 | 199.50 | 203.50 | 186.00 | 188.50 | 188.50 | -3.58% | 8,622,537 | 2.05 |
| Sep 03, 2026 | 196.00 | 210.50 | 192.50 | 195.50 | 195.50 | 0.00% | 13,188,005 | 3.28 |
