Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.090	9.100	9.060	9.080	9.080	127,104
2023-02-07	9.070	9.120	9.070	9.090	9.090	110,928
2023-02-06	9.160	9.290	9.030	9.060	9.060	253,910
2023-02-03	9.090	9.130	9.080	9.120	9.120	366,621
2023-02-02	9.040	9.080	9.020	9.080	9.080	215,042
2023-02-01	9.030	9.070	9.000	9.040	9.040	171,285
2023-01-31	8.990	9.040	8.990	9.040	9.040	110,908
2023-01-30	9.000	9.100	8.990	8.990	8.990	261,702
2023-01-17	8.930	9.000	8.930	9.000	9.000	113,408
2023-01-16	8.950	8.990	8.920	8.930	8.930	149,923
2023-01-13	9.030	9.030	8.930	8.950	8.950	115,210
2023-01-12	9.010	9.080	8.920	9.030	9.030	243,894
2023-01-11	9.020	9.090	9.010	9.030	9.030	177,884
2023-01-10	8.970	9.090	8.960	9.090	9.090	267,549
2023-01-09	8.890	9.000	8.890	8.990	8.990	125,316
2023-01-06	8.880	8.920	8.870	8.890	8.890	147,160
2023-01-05	8.890	8.940	8.860	8.880	8.880	240,098
2023-01-04	8.850	8.940	8.840	8.860	8.860	172,620
2023-01-03	8.950	8.950	8.830	8.850	8.850	197,425
2022-12-30	9.010	9.100	8.950	8.950	8.950	269,490
2022-12-29	9.060	9.060	8.950	9.010	9.010	231,826
2022-12-28	9.140	9.140	9.060	9.060	9.060	208,399
2022-12-27	9.180	9.230	9.110	9.140	9.140	170,267
2022-12-26	9.070	9.280	9.070	9.180	9.180	688,671
2022-12-23	8.990	9.130	8.970	9.130	9.130	159,844
2022-12-22	9.100	9.130	9.060	9.100	9.100	228,124
2022-12-21	9.010	9.120	9.010	9.090	9.090	195,593
2022-12-20	9.150	9.200	8.950	8.990	8.990	361,088
2022-12-19	9.270	9.350	9.150	9.150	9.150	279,926
2022-12-16	9.480	9.480	9.270	9.280	9.280	413,259
2022-12-15	9.390	9.570	9.350	9.520	9.520	743,232
2022-12-14	9.350	9.360	9.270	9.350	9.350	399,744
2022-12-13	9.290	9.390	9.180	9.250	9.250	385,884
2022-12-12	9.220	9.220	9.100	9.180	9.180	343,464
2022-12-09	9.260	9.280	9.210	9.220	9.220	321,585
2022-12-08	9.340	9.360	9.220	9.250	9.250	435,448
2022-12-07	9.500	9.550	9.320	9.320	9.320	611,555
2022-12-06	9.620	9.770	9.470	9.470	9.470	1,604,284
2022-12-05	9.700	9.830	9.580	9.580	9.580	745,956
2022-12-02	9.800	9.800	9.620	9.670	9.670	567,047
2022-12-01	9.930	9.960	9.730	9.730	9.730	851,557
2022-11-30	9.790	9.940	9.790	9.860	9.860	1,072,102
2022-11-29	9.790	10.100	9.730	9.730	9.730	1,878,046
2022-11-28	9.760	9.850	9.640	9.730	9.730	756,472
2022-11-25	9.900	10.050	9.780	9.780	9.780	1,423,980
2022-11-24	10.050	10.100	9.700	9.720	9.720	1,645,310
2022-11-23	9.630	10.250	9.600	9.960	9.960	4,200,956
2022-11-22	9.200	9.900	9.200	9.470	9.470	2,763,657
2022-11-21	9.570	9.570	9.130	9.200	9.200	869,896
2022-11-09	8.316	8.397	8.280	8.298	8.220	567,779
2022-11-08	8.343	8.442	8.298	8.316	8.238	343,651
2022-11-07	8.379	8.487	8.334	8.334	8.256	1,046,272
2022-11-04	8.118	8.550	8.118	8.361	8.282	865,316
2022-11-03	8.199	8.199	8.100	8.163	8.086	380,249
2022-11-02	8.316	8.415	8.271	8.289	8.211	211,962
2022-11-01	8.325	8.460	8.253	8.316	8.238	364,721
2022-10-31	8.154	8.550	8.154	8.289	8.211	735,754
2022-10-28	8.172	8.172	8.100	8.118	8.042	195,866
2022-10-27	8.190	8.190	8.064	8.172	8.095	331,000
2022-10-26	8.109	8.361	7.920	8.145	8.068	2,025,045

← NewerPage 16 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.