Champion Building Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	13.350	13.400	12.700	12.850	12.850	4,510,404
2024-08-01	13.200	13.550	13.050	13.550	13.550	3,199,983
2024-07-31	13.500	13.600	13.100	13.150	13.150	5,089,819
2024-07-30	13.750	13.900	13.000	13.500	13.500	12,112,307
2024-07-29	12.850	14.050	12.850	14.050	14.050	9,668,001
2024-07-26	13.050	13.050	12.600	12.800	12.800	2,984,071
2024-07-23	13.050	13.100	12.600	13.000	13.000	5,625,130
2024-07-22	12.750	13.300	12.550	12.750	12.750	5,801,499
2024-07-19	12.800	12.850	12.500	12.850	12.850	2,287,228
2024-07-18	12.750	12.800	12.450	12.700	12.700	2,178,068
2024-07-17	12.850	13.400	12.500	12.700	12.700	9,681,417
2024-07-16	11.750	12.200	11.750	12.200	12.200	1,601,345
2024-07-15	11.900	11.900	11.650	11.750	11.750	714,272
2024-07-12	11.750	12.050	11.700	11.900	11.900	1,430,405
2024-07-11	11.800	11.850	11.600	11.700	11.700	2,594,311
2024-07-10	12.200	12.400	12.150	12.200	12.200	1,129,923
2024-07-09	12.300	12.350	12.050	12.150	12.150	1,833,430
2024-07-08	12.850	12.900	12.350	12.350	12.350	2,445,493
2024-07-05	12.750	12.900	12.550	12.750	12.750	3,110,524
2024-07-04	13.200	13.500	12.650	12.750	12.750	6,835,567
2024-07-03	12.550	13.400	12.500	13.200	13.200	8,584,324
2024-07-02	12.250	13.000	11.900	12.400	12.400	10,557,919
2024-07-01	12.000	12.250	11.550	11.900	11.900	6,159,306
2024-06-28	11.000	11.900	10.900	11.800	11.800	5,027,457
2024-06-27	10.750	10.900	10.600	10.850	10.850	832,531
2024-06-26	10.850	10.850	10.700	10.700	10.700	550,081
2024-06-25	10.850	10.850	10.600	10.750	10.750	394,890
2024-06-24	11.000	11.000	10.700	10.800	10.800	479,760
2024-06-21	10.800	10.900	10.700	10.900	10.900	424,608
2024-06-20	10.750	10.850	10.750	10.800	10.800	397,661
2024-06-19	10.750	10.800	10.650	10.650	10.650	896,438
2024-06-18	10.900	10.950	10.750	10.750	10.750	492,577
2024-06-17	10.700	11.000	10.650	10.800	10.800	647,811
2024-06-14	10.700	10.850	10.650	10.700	10.700	443,835
2024-06-13	10.700	10.850	10.650	10.700	10.700	928,496
2024-06-12	10.950	11.000	10.750	10.800	10.800	834,101
2024-06-11	11.400	11.500	10.950	10.950	10.950	1,326,411
2024-06-07	11.100	11.650	11.100	11.400	11.400	3,939,857
2024-06-06	10.850	10.900	10.750	10.850	10.850	343,272
2024-06-05	10.950	11.000	10.800	10.800	10.800	438,527
2024-06-04	11.200	11.250	10.900	10.950	10.950	520,386
2024-06-03	11.150	11.200	11.100	11.200	11.200	593,138
2024-05-31	10.900	11.100	10.900	11.050	11.050	511,226
2024-05-30	11.250	11.250	10.900	10.900	10.900	472,099
2024-05-29	11.300	11.300	11.000	11.150	11.150	869,949
2024-05-28	10.900	11.250	10.850	11.100	11.100	1,336,776
2024-05-27	10.900	10.900	10.650	10.800	10.800	589,037
2024-05-24	10.850	10.950	10.700	10.800	10.800	504,942
2024-05-23	11.000	11.050	10.650	10.750	10.750	1,097,468
2024-05-22	11.000	11.300	10.950	11.000	11.000	948,428
2024-05-21	11.250	11.300	10.900	10.950	10.950	765,853
2024-05-20	11.150	11.300	11.000	11.200	11.200	1,075,445
2024-05-17	10.900	11.050	10.850	11.000	11.000	785,594
2024-05-16	10.800	11.000	10.650	10.950	10.950	1,163,577
2024-05-15	10.550	10.750	10.500	10.650	10.650	754,567
2024-05-14	10.700	10.800	10.500	10.550	10.550	1,229,203
2024-05-13	11.050	11.050	10.700	10.850	10.850	791,169
2024-05-10	11.400	11.400	10.750	10.900	10.900	3,070,922
2024-05-09	11.250	11.700	11.250	11.400	11.400	1,574,702
2024-05-08	11.400	11.400	11.100	11.250	11.250	982,738

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-10	0.9000 TWD
2022-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.