Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.100	11.100	10.850	10.950	10.950	732,228
2024-01-26	11.300	11.350	11.000	11.000	11.000	797,630
2024-01-25	11.250	11.300	10.900	11.200	11.200	1,333,407
2024-01-24	10.850	11.600	10.850	11.250	11.250	3,828,400
2024-01-23	10.750	10.900	10.600	10.900	10.900	824,571
2024-01-22	10.600	10.700	10.500	10.700	10.700	663,459
2024-01-19	10.750	10.750	10.350	10.550	10.550	966,259
2024-01-18	10.400	10.650	10.300	10.550	10.550	953,200
2024-01-17	10.800	10.800	10.250	10.350	10.350	2,564,651
2024-01-16	10.700	11.150	10.700	10.850	10.850	3,925,670
2024-01-15	10.550	10.650	10.450	10.600	10.600	645,803
2024-01-12	10.800	10.800	10.500	10.550	10.550	721,454
2024-01-11	10.800	10.900	10.650	10.800	10.800	732,776
2024-01-10	10.850	10.850	10.500	10.650	10.650	868,771
2024-01-09	11.200	11.200	10.750	10.850	10.850	1,364,936
2024-01-08	11.100	11.250	11.100	11.100	11.100	876,850
2024-01-05	10.950	11.250	10.950	11.050	11.050	1,060,563
2024-01-04	11.300	11.400	10.900	10.900	10.900	2,566,169
2024-01-03	11.500	11.600	11.300	11.400	11.400	1,356,494
2024-01-02	11.600	11.650	11.200	11.450	11.450	1,507,463
2023-12-29	11.550	11.800	11.400	11.450	11.450	2,179,912
2023-12-28	11.400	11.550	11.300	11.400	11.400	1,727,109
2023-12-27	11.750	11.850	11.200	11.300	11.300	4,693,952
2023-12-26	11.550	12.100	11.150	11.850	11.850	8,660,350
2023-12-25	11.000	11.700	10.850	11.350	11.350	6,939,759
2023-12-22	10.600	10.950	10.600	10.750	10.750	2,568,076
2023-12-21	10.400	10.550	10.400	10.500	10.500	1,027,698
2023-12-20	10.250	10.500	10.200	10.500	10.500	924,491
2023-12-19	10.550	10.600	10.100	10.250	10.250	1,370,466
2023-12-18	10.600	10.750	10.450	10.500	10.500	1,151,294
2023-12-15	10.300	10.650	10.300	10.600	10.600	1,814,359
2023-12-14	10.250	10.350	10.200	10.300	10.300	654,338
2023-12-13	10.300	10.350	10.100	10.150	10.150	823,200
2023-12-12	10.300	10.450	10.050	10.300	10.300	1,635,843
2023-12-11	9.980	10.300	9.950	10.250	10.250	1,805,268
2023-12-08	9.800	9.920	9.790	9.850	9.850	624,727
2023-12-07	9.780	9.870	9.760	9.780	9.780	562,342
2023-12-06	9.750	9.880	9.750	9.790	9.790	353,764
2023-12-05	9.780	9.780	9.670	9.740	9.740	382,648
2023-12-04	9.800	9.890	9.710	9.780	9.780	502,829
2023-12-01	9.850	9.940	9.760	9.800	9.800	454,444
2023-11-30	9.710	9.990	9.710	9.820	9.820	1,059,790
2023-11-29	9.640	9.690	9.570	9.630	9.630	302,263
2023-11-28	9.400	9.680	9.400	9.610	9.610	795,175
2023-11-27	9.420	9.450	9.370	9.400	9.400	380,566
2023-11-24	9.420	9.420	9.330	9.360	9.360	306,102
2023-11-23	9.410	9.490	9.400	9.420	9.420	270,924
2023-11-22	9.400	9.520	9.380	9.390	9.390	593,587
2023-11-21	9.390	9.440	9.350	9.380	9.380	495,163
2023-11-20	9.330	9.450	9.330	9.350	9.350	600,894
2023-11-17	9.240	9.340	9.240	9.290	9.290	511,983
2023-11-16	9.170	9.260	9.160	9.240	9.240	429,891
2023-11-15	9.130	9.330	9.110	9.170	9.170	880,590
2023-11-14	9.050	9.100	9.050	9.100	9.100	160,319
2023-11-13	9.100	9.110	9.040	9.050	9.050	130,706
2023-11-10	9.050	9.120	9.040	9.070	9.070	128,498
2023-11-09	9.080	9.080	9.050	9.050	9.050	102,555
2023-11-08	9.100	9.100	9.050	9.050	9.050	125,377
2023-11-07	9.090	9.110	9.040	9.060	9.060	205,275
2023-11-06	9.080	9.110	9.050	9.090	9.090	198,145

← NewerPage 12 of 21 · 1,209 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.