Champion Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 8.109 | 8.361 | 7.920 | 8.145 | 8.068 | 2,025,045 |
| 2022-10-25 | 7.857 | 8.091 | 7.848 | 8.046 | 7.970 | 4,235,924 |
| 2022-10-24 | 7.605 | 7.920 | 7.605 | 7.848 | 7.774 | 640,329 |
| 2022-10-21 | 7.560 | 7.713 | 7.524 | 7.542 | 7.471 | 294,517 |
| 2022-10-20 | 7.560 | 7.659 | 7.524 | 7.533 | 7.462 | 108,714 |
| 2022-10-19 | 7.560 | 7.740 | 7.560 | 7.632 | 7.560 | 273,141 |
| 2022-10-18 | 7.416 | 7.632 | 7.416 | 7.560 | 7.489 | 203,076 |
| 2022-10-17 | 7.389 | 7.443 | 7.308 | 7.389 | 7.320 | 126,985 |
| 2022-10-14 | 7.389 | 7.497 | 7.326 | 7.452 | 7.382 | 243,430 |
| 2022-10-13 | 7.497 | 7.497 | 7.308 | 7.317 | 7.248 | 4,093,956 |
| 2022-10-12 | 7.542 | 7.542 | 7.407 | 7.461 | 7.391 | 3,235,856 |
| 2022-10-11 | 7.596 | 7.596 | 7.398 | 7.461 | 7.391 | 313,487 |
| 2022-10-07 | 7.641 | 7.713 | 7.641 | 7.650 | 7.578 | 210,619 |
| 2022-10-06 | 7.686 | 7.695 | 7.614 | 7.668 | 7.596 | 150,806 |
| 2022-10-05 | 7.605 | 7.695 | 7.605 | 7.623 | 7.551 | 225,708 |
| 2022-10-04 | 7.614 | 7.668 | 7.560 | 7.605 | 7.534 | 276,516 |
| 2022-10-03 | 7.515 | 7.641 | 7.515 | 7.578 | 7.507 | 206,247 |
| 2022-09-30 | 7.569 | 7.641 | 7.479 | 7.587 | 7.516 | 275,299 |
| 2022-09-29 | 7.470 | 7.623 | 7.470 | 7.578 | 7.507 | 276,453 |
| 2022-09-28 | 7.632 | 7.659 | 7.425 | 7.443 | 7.373 | 946,626 |
| 2022-09-27 | 7.515 | 7.641 | 7.479 | 7.623 | 7.551 | 705,932 |
| 2022-09-26 | 7.875 | 7.884 | 7.479 | 7.479 | 7.409 | 945,418 |
| 2022-09-23 | 7.965 | 8.055 | 7.947 | 7.947 | 7.872 | 252,964 |
| 2022-09-22 | 8.019 | 8.262 | 7.830 | 7.974 | 7.899 | 936,241 |
| 2022-09-21 | 8.109 | 8.136 | 8.064 | 8.064 | 7.988 | 180,083 |
| 2022-09-20 | 8.190 | 8.208 | 8.109 | 8.109 | 8.033 | 264,743 |
| 2022-09-19 | 8.100 | 8.181 | 8.064 | 8.118 | 8.042 | 234,349 |
| 2022-09-16 | 8.109 | 8.136 | 8.055 | 8.091 | 8.015 | 180,780 |
| 2022-09-15 | 8.091 | 8.244 | 8.046 | 8.109 | 8.033 | 379,735 |
| 2022-09-14 | 7.947 | 8.280 | 7.839 | 8.091 | 8.015 | 762,891 |
| 2022-09-13 | 7.911 | 8.235 | 7.911 | 8.073 | 7.997 | 1,145,859 |
| 2022-09-12 | 7.893 | 7.902 | 7.794 | 7.857 | 7.783 | 387,365 |
| 2022-09-08 | 7.758 | 7.830 | 7.731 | 7.794 | 7.721 | 655,753 |
| 2022-09-07 | 8.010 | 8.055 | 7.731 | 7.740 | 7.667 | 1,688,514 |
| 2022-09-06 | 8.325 | 8.343 | 7.992 | 8.055 | 7.979 | 1,144,948 |
| 2022-09-05 | 8.334 | 8.433 | 8.316 | 8.325 | 8.247 | 527,584 |
| 2022-09-02 | 8.451 | 8.451 | 8.316 | 8.325 | 8.247 | 341,011 |
| 2022-09-01 | 8.442 | 8.460 | 8.343 | 8.433 | 8.354 | 391,051 |
| 2022-08-31 | 8.406 | 8.478 | 8.397 | 8.478 | 8.398 | 179,054 |
| 2022-08-30 | 8.442 | 8.460 | 8.406 | 8.451 | 8.372 | 242,758 |
| 2022-08-29 | 8.550 | 8.550 | 8.415 | 8.442 | 8.363 | 341,876 |
| 2022-08-26 | 8.595 | 8.622 | 8.541 | 8.595 | 8.514 | 373,119 |
| 2022-08-25 | 8.640 | 8.667 | 8.568 | 8.568 | 8.488 | 527,093 |
| 2022-08-24 | 8.640 | 8.640 | 8.460 | 8.595 | 8.514 | 290,548 |
| 2022-08-23 | 8.550 | 8.721 | 8.505 | 8.604 | 8.523 | 311,884 |
| 2022-08-22 | 8.595 | 8.667 | 8.568 | 8.568 | 8.488 | 489,840 |
| 2022-08-19 | 8.514 | 8.613 | 8.514 | 8.613 | 8.532 | 416,527 |
| 2022-08-18 | 8.550 | 8.577 | 8.505 | 8.559 | 8.479 | 369,725 |
| 2022-08-17 | 8.622 | 8.622 | 8.559 | 8.586 | 8.505 | 274,587 |
| 2022-08-16 | 8.640 | 8.649 | 8.586 | 8.595 | 8.514 | 631,001 |
| 2022-08-15 | 8.622 | 8.685 | 8.586 | 8.613 | 8.532 | 802,932 |
| 2022-08-12 | 8.451 | 8.577 | 8.415 | 8.568 | 8.488 | 537,577 |
| 2022-08-11 | 8.442 | 8.442 | 8.379 | 8.433 | 8.354 | 396,162 |
| 2022-08-10 | 8.289 | 8.388 | 8.289 | 8.388 | 8.309 | 284,534 |
| 2022-08-09 | 8.334 | 8.361 | 8.298 | 8.325 | 8.247 | 144,327 |
| 2022-08-08 | 8.415 | 8.415 | 8.316 | 8.334 | 8.256 | 352,846 |
| 2022-08-05 | 8.424 | 8.523 | 8.424 | 8.487 | 8.407 | 282,966 |
| 2022-08-04 | 8.523 | 8.559 | 8.289 | 8.415 | 8.336 | 425,857 |
| 2022-08-03 | 8.568 | 8.586 | 8.514 | 8.559 | 8.479 | 161,147 |
| 2022-08-02 | 8.559 | 8.577 | 8.514 | 8.568 | 8.488 | 253,308 |
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.