Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.050	10.100	9.910	9.970	9.970	397,471
2023-08-07	10.050	10.150	9.920	10.050	10.050	496,172
2023-08-04	9.960	10.100	9.910	9.990	9.990	851,414
2023-08-02	10.200	10.300	9.950	9.950	9.950	1,532,789
2023-08-01	10.150	10.350	10.000	10.000	10.000	831,739
2023-07-31	9.860	10.250	9.860	10.150	10.150	1,332,216
2023-07-28	9.930	9.940	9.810	9.810	9.810	499,190
2023-07-27	9.800	9.980	9.740	9.920	9.920	674,310
2023-07-26	9.720	9.890	9.720	9.750	9.750	584,009
2023-07-25	9.880	9.880	9.650	9.740	9.740	798,746
2023-07-24	10.150	10.150	9.760	9.830	9.830	1,291,822
2023-07-21	10.300	10.300	10.050	10.100	10.100	317,107
2023-07-20	10.000	10.300	10.000	10.300	10.300	664,988
2023-07-19	10.250	10.300	9.990	10.000	10.000	1,377,562
2023-07-18	10.600	10.650	10.150	10.250	10.250	1,248,040
2023-07-17	10.600	10.650	10.450	10.650	10.650	950,731
2023-07-14	10.600	10.650	10.550	10.600	10.600	687,281
2023-07-13	10.650	10.700	10.450	10.500	10.500	1,503,513
2023-07-12	10.700	10.800	10.350	10.500	10.500	2,045,804
2023-07-11	11.050	11.150	10.500	10.600	10.600	3,602,484
2023-07-10	10.900	11.400	10.900	11.250	11.250	4,531,677
2023-07-07	10.950	10.950	10.600	10.900	10.900	1,342,517
2023-07-06	10.950	11.150	10.700	10.950	10.950	2,378,981
2023-07-05	10.800	10.950	10.700	10.900	10.900	1,922,607
2023-07-04	10.700	10.700	10.450	10.650	10.650	1,175,901
2023-07-03	10.600	10.750	10.600	10.650	10.650	934,727
2023-06-30	10.600	10.600	10.400	10.500	10.500	731,348
2023-06-29	10.750	10.750	10.450	10.550	10.550	1,514,795
2023-06-28	10.650	10.950	10.650	10.650	10.650	863,952
2023-06-27	10.850	10.850	10.550	10.650	10.650	1,819,072
2023-06-26	11.100	11.150	10.800	10.800	10.800	1,422,498
2023-06-21	10.900	11.100	10.800	11.000	11.000	1,718,190
2023-06-20	11.300	11.300	10.800	10.950	10.950	2,459,302
2023-06-19	11.100	11.300	11.100	11.100	11.100	2,093,157
2023-06-16	11.250	11.450	11.000	11.150	11.150	4,676,910
2023-06-15	11.500	11.950	11.150	11.250	11.250	14,547,796
2023-06-14	10.750	11.750	10.600	11.450	11.450	20,887,830
2023-06-13	10.200	10.950	10.200	10.750	10.750	19,756,610
2023-06-12	10.350	10.350	9.990	10.000	10.000	2,045,980
2023-06-09	10.450	10.450	10.100	10.200	10.200	4,911,698
2023-06-08	10.550	11.300	10.250	10.400	10.400	17,484,488
2023-06-07	10.350	10.650	10.150	10.350	10.350	3,635,901
2023-06-06	10.000	10.750	9.800	10.250	10.250	18,862,309
2023-06-05	9.510	10.400	9.510	9.920	9.920	20,776,010
2023-06-02	9.010	9.880	8.990	9.500	9.500	15,930,677
2023-06-01	9.020	9.020	8.970	8.990	8.990	197,077
2023-05-31	9.010	9.020	8.970	8.970	8.970	318,109
2023-05-30	9.000	9.010	8.990	9.000	9.000	213,348
2023-05-29	9.000	9.040	8.990	9.000	9.000	252,805
2023-05-26	9.000	9.040	8.990	9.000	9.000	356,910
2023-05-25	9.050	9.080	8.990	9.050	9.050	277,123
2023-05-24	9.040	9.040	8.990	9.040	9.040	351,360
2023-05-23	8.990	9.090	8.990	9.020	9.020	300,136
2023-05-22	9.000	9.050	8.970	8.990	8.990	269,803
2023-05-19	9.060	9.070	8.990	9.020	9.020	240,838
2023-05-18	9.030	9.050	9.010	9.050	9.050	172,981
2023-05-17	8.990	9.050	8.970	9.050	9.050	197,102
2023-05-16	9.030	9.060	8.980	9.010	9.010	327,370
2023-05-15	9.010	9.050	8.970	9.030	9.030	121,302
2023-05-12	8.880	9.030	8.860	9.030	9.030	197,237

← NewerPage 14 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.