Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.010	9.010	8.880	8.880	8.880	463,046
2023-05-10	9.000	9.050	8.980	9.010	9.010	102,756
2023-05-09	9.060	9.060	8.950	9.000	9.000	349,452
2023-05-08	9.110	9.110	9.040	9.050	9.050	246,001
2023-05-05	9.130	9.130	9.070	9.090	9.090	191,129
2023-05-04	9.200	9.200	9.070	9.120	9.120	677,856
2023-05-03	9.200	9.200	9.150	9.200	9.200	191,476
2023-05-02	9.330	9.330	9.190	9.270	9.270	423,427
2023-04-28	9.280	9.350	9.170	9.300	9.300	899,551
2023-04-27	9.170	9.260	9.170	9.180	9.180	697,218
2023-04-26	9.090	9.190	8.950	9.100	9.100	385,005
2023-04-25	9.260	9.260	9.060	9.090	9.090	371,218
2023-04-24	9.290	9.290	9.150	9.180	9.180	354,531
2023-04-21	9.320	9.390	9.150	9.280	9.280	633,445
2023-04-20	9.200	9.340	9.140	9.250	9.250	1,296,467
2023-04-19	9.450	9.450	9.160	9.160	9.160	1,103,996
2023-04-18	9.410	9.630	9.330	9.350	9.350	2,308,799
2023-04-17	9.120	9.570	9.120	9.330	9.330	2,779,525
2023-04-14	9.060	9.120	9.020	9.090	9.090	804,738
2023-04-13	9.020	9.050	8.960	9.000	9.000	472,721
2023-04-12	9.010	9.100	9.000	9.020	9.020	542,911
2023-04-11	9.100	9.120	9.000	9.030	9.030	318,125
2023-04-10	9.070	9.110	9.030	9.100	9.100	161,650
2023-04-07	9.130	9.180	9.080	9.100	9.100	158,000
2023-04-06	9.180	9.280	9.110	9.110	9.110	365,422
2023-03-31	9.290	9.390	9.160	9.170	9.170	1,813,985
2023-03-30	9.020	9.020	8.960	8.960	8.960	112,759
2023-03-29	8.970	9.050	8.950	9.020	9.020	241,421
2023-03-28	9.020	9.020	8.970	8.970	8.970	120,603
2023-03-27	9.050	9.050	8.970	9.000	9.000	242,996
2023-03-24	8.980	9.050	8.980	9.050	9.050	151,730
2023-03-23	9.030	9.030	8.970	8.970	8.970	207,059
2023-03-22	9.050	9.060	9.000	9.020	9.020	149,625
2023-03-21	9.020	9.040	9.000	9.040	9.040	120,010
2023-03-20	8.990	9.020	8.980	9.020	9.020	111,695
2023-03-17	8.910	9.010	8.900	8.990	8.990	178,991
2023-03-16	9.000	9.000	8.900	8.900	8.900	270,664
2023-03-15	9.030	9.070	9.020	9.020	9.020	194,933
2023-03-14	9.120	9.120	9.010	9.020	9.020	271,584
2023-03-13	9.240	9.240	9.100	9.120	9.120	368,802
2023-03-10	9.140	9.180	9.090	9.180	9.180	378,948
2023-03-09	9.150	9.180	9.130	9.140	9.140	324,883
2023-03-08	9.170	9.170	9.120	9.140	9.140	233,465
2023-03-07	9.130	9.180	9.120	9.130	9.130	325,956
2023-03-06	9.090	9.240	9.090	9.150	9.150	1,007,475
2023-03-03	9.080	9.100	9.050	9.090	9.090	282,832
2023-03-02	9.120	9.120	9.050	9.080	9.080	112,080
2023-03-01	9.120	9.120	9.020	9.120	9.120	307,787
2023-02-24	9.100	9.140	9.080	9.130	9.130	414,353
2023-02-23	9.110	9.170	9.070	9.080	9.080	486,076
2023-02-22	9.060	9.110	9.020	9.050	9.050	179,306
2023-02-21	9.040	9.110	9.030	9.050	9.050	282,322
2023-02-20	9.010	9.070	9.000	9.040	9.040	301,600
2023-02-17	9.000	9.040	8.950	9.000	9.000	237,417
2023-02-16	9.040	9.040	8.970	9.000	9.000	154,664
2023-02-15	9.040	9.040	8.980	9.040	9.040	126,023
2023-02-14	9.010	9.020	8.950	8.980	8.980	123,395
2023-02-13	8.990	8.990	8.930	8.930	8.930	185,838
2023-02-10	9.050	9.050	9.000	9.010	9.010	259,940
2023-02-09	9.040	9.100	9.040	9.050	9.050	51,342

← NewerPage 15 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.