Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.450	11.450	11.150	11.300	11.300	1,159,421
2024-05-06	11.450	11.500	11.250	11.300	11.300	1,427,112
2024-05-03	11.500	11.500	11.200	11.250	11.250	1,550,825
2024-05-02	11.300	11.900	11.050	11.400	11.400	4,696,126
2024-04-30	11.350	11.550	11.000	11.150	11.150	752,234
2024-04-29	10.700	11.350	10.700	11.200	11.200	1,675,951
2024-04-26	10.250	10.500	10.150	10.350	10.350	250,736
2024-04-25	10.350	10.450	10.100	10.300	10.300	336,000
2024-04-24	10.050	10.450	10.050	10.350	10.350	292,302
2024-04-23	10.250	10.250	9.990	10.050	10.050	311,431
2024-04-22	10.000	10.300	10.000	10.250	10.250	604,840
2024-04-19	9.850	10.050	9.710	9.990	9.990	365,483
2024-04-18	9.700	9.950	9.670	9.940	9.940	298,785
2024-04-17	9.440	9.800	9.440	9.670	9.670	249,503
2024-04-16	9.900	9.900	9.320	9.440	9.440	526,364
2024-04-15	9.930	9.930	9.820	9.890	9.890	332,311
2024-04-12	10.100	10.100	9.920	9.960	9.960	289,233
2024-04-11	10.200	10.200	9.850	10.100	10.100	365,129
2024-04-10	9.890	10.100	9.890	10.100	10.100	684,362
2024-04-09	9.620	9.830	9.610	9.830	9.830	602,049
2024-04-08	9.420	9.920	9.420	9.610	9.610	1,016,172
2024-04-03	9.370	9.480	9.220	9.410	9.410	1,320,806
2024-04-02	9.450	9.630	8.600	9.390	9.390	7,236,006
2024-04-01	9.410	9.410	9.410	9.410	9.410	2,264,238
2024-03-29	10.600	10.700	10.350	10.450	10.450	3,797,178
2024-03-28	11.050	11.150	10.950	10.950	10.950	698,326
2024-03-27	10.850	11.150	10.700	11.000	11.000	1,534,359
2024-03-26	11.050	11.300	10.850	10.850	10.850	1,371,088
2024-03-25	10.700	11.150	10.650	11.050	11.050	1,971,739
2024-03-22	10.700	10.750	10.400	10.650	10.650	894,967
2024-03-21	10.600	10.750	10.400	10.700	10.700	1,140,255
2024-03-20	10.550	10.650	10.400	10.500	10.500	1,021,489
2024-03-19	10.600	10.700	10.450	10.500	10.500	1,072,099
2024-03-18	10.650	10.750	10.600	10.600	10.600	881,408
2024-03-15	10.700	10.950	10.650	10.700	10.700	2,509,142
2024-03-14	11.200	11.400	11.150	11.150	11.150	1,077,920
2024-03-13	11.600	11.600	11.200	11.200	11.200	1,402,442
2024-03-12	11.700	11.800	11.550	11.550	11.550	1,179,259
2024-03-11	12.100	12.100	11.650	11.750	11.750	1,073,154
2024-03-08	11.900	11.950	11.400	11.600	11.600	2,340,865
2024-03-07	12.250	12.300	11.850	11.950	11.950	1,386,633
2024-03-06	12.050	12.300	12.000	12.150	12.150	1,321,544
2024-03-05	12.100	12.200	11.800	12.000	12.000	1,695,343
2024-03-04	12.300	12.300	12.000	12.050	12.050	1,845,827
2024-03-01	12.600	12.600	12.150	12.150	12.150	1,699,964
2024-02-29	12.300	12.650	12.200	12.500	12.500	2,015,056
2024-02-27	12.650	12.650	12.050	12.200	12.200	3,233,835
2024-02-26	12.500	12.700	12.400	12.400	12.400	2,976,075
2024-02-23	13.400	13.450	12.400	12.400	12.400	10,188,080
2024-02-22	12.450	12.750	12.250	12.650	12.650	4,693,602
2024-02-21	12.300	13.000	12.150	12.450	12.450	9,229,434
2024-02-20	13.500	13.800	12.300	12.400	12.400	23,731,901
2024-02-19	12.000	12.800	11.900	12.800	12.800	18,368,664
2024-02-16	10.950	11.650	10.900	11.650	11.650	7,291,430
2024-02-15	10.850	10.850	10.500	10.600	10.600	1,149,112
2024-02-05	11.050	11.050	10.750	10.800	10.800	778,609
2024-02-02	11.300	11.350	11.050	11.050	11.050	773,970
2024-02-01	10.850	11.300	10.850	11.250	11.250	1,935,646
2024-01-31	10.900	10.900	10.700	10.850	10.850	644,667
2024-01-30	11.050	11.100	10.850	10.850	10.850	506,347

← NewerPage 11 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.