Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.080	9.100	9.050	9.050	9.050	149,493
2023-11-02	9.010	9.080	9.000	9.050	9.050	310,230
2023-11-01	9.020	9.020	8.970	9.010	9.010	179,115
2023-10-31	9.060	9.060	8.990	8.990	8.990	250,468
2023-10-30	9.030	9.050	9.000	9.030	9.030	249,923
2023-10-27	9.090	9.110	9.040	9.050	9.050	172,797
2023-10-26	9.080	9.120	9.040	9.080	9.080	198,937
2023-10-25	9.080	9.120	9.060	9.090	9.090	184,024
2023-10-24	9.070	9.130	9.050	9.070	9.070	231,965
2023-10-23	9.040	9.120	9.000	9.050	9.050	143,209
2023-10-20	9.050	9.050	8.900	9.040	9.040	378,000
2023-10-19	9.060	9.130	9.050	9.060	9.060	241,536
2023-10-18	9.100	9.170	9.060	9.080	9.080	189,036
2023-10-17	9.190	9.190	9.090	9.090	9.090	217,353
2023-10-16	9.170	9.190	9.120	9.130	9.130	156,035
2023-10-13	9.200	9.220	9.160	9.190	9.190	170,746
2023-10-12	9.170	9.270	9.170	9.220	9.220	245,369
2023-10-11	9.200	9.260	9.170	9.170	9.170	215,536
2023-10-06	9.210	9.270	9.180	9.210	9.210	227,173
2023-10-05	9.180	9.270	9.160	9.220	9.220	456,683
2023-10-04	9.090	9.170	9.030	9.140	9.140	319,400
2023-10-03	9.190	9.250	9.100	9.110	9.110	348,861
2023-10-02	9.150	9.240	9.150	9.190	9.190	237,799
2023-09-28	9.140	9.190	9.120	9.150	9.150	394,085
2023-09-27	9.120	9.150	9.100	9.120	9.120	141,316
2023-09-26	9.170	9.190	9.100	9.100	9.100	228,126
2023-09-25	9.170	9.190	9.150	9.170	9.170	121,442
2023-09-22	9.120	9.180	9.120	9.160	9.160	160,006
2023-09-21	9.210	9.240	9.110	9.120	9.120	463,613
2023-09-20	9.310	9.310	9.220	9.240	9.240	203,457
2023-09-19	9.310	9.360	9.270	9.320	9.320	330,784
2023-09-18	9.230	9.300	9.210	9.260	9.260	152,136
2023-09-15	9.380	9.440	9.230	9.260	9.260	485,822
2023-09-14	9.460	9.460	9.350	9.380	9.380	352,337
2023-09-13	9.160	9.550	9.160	9.460	9.460	747,430
2023-09-12	9.220	9.260	9.150	9.220	9.220	233,516
2023-09-11	9.300	9.300	9.140	9.180	9.180	528,929
2023-09-08	9.350	9.350	9.220	9.230	9.230	282,685
2023-09-07	9.490	9.490	9.260	9.290	9.290	437,807
2023-09-06	9.590	9.590	9.430	9.430	9.430	358,323
2023-09-05	9.560	9.700	9.450	9.540	9.540	574,651
2023-09-04	9.810	9.810	9.510	9.560	9.560	596,299
2023-09-01	9.290	9.950	9.290	9.670	9.670	2,302,573
2023-08-31	9.380	9.530	9.280	9.280	9.280	644,535
2023-08-30	9.170	9.390	9.160	9.300	9.300	458,224
2023-08-29	9.250	9.250	9.130	9.150	9.150	232,071
2023-08-28	9.200	9.200	9.110	9.130	9.130	235,242
2023-08-25	9.170	9.230	9.120	9.170	9.170	500,170
2023-08-24	9.180	9.230	9.070	9.110	9.110	625,662
2023-08-23	9.110	9.270	9.110	9.150	9.150	459,858
2023-08-22	9.210	9.210	9.130	9.140	9.140	217,831
2023-08-21	9.280	9.290	9.190	9.190	9.190	184,074
2023-08-18	9.240	9.340	9.180	9.210	9.210	353,731
2023-08-17	9.140	9.400	9.070	9.270	9.270	593,175
2023-08-16	9.260	9.280	9.110	9.180	9.180	461,230
2023-08-15	9.320	9.420	9.270	9.280	9.280	280,264
2023-08-14	9.660	9.660	9.240	9.300	9.300	983,262
2023-08-11	9.800	9.920	9.700	9.700	9.700	322,508
2023-08-10	10.000	10.000	9.710	9.810	9.810	590,088
2023-08-09	10.000	10.000	9.850	9.870	9.870	453,592

← NewerPage 13 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.