Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.485	10.575	10.485	10.530	9.373	447,918
2022-05-05	10.710	10.755	10.620	10.665	9.493	504,160
2022-05-04	10.575	10.665	10.530	10.575	9.413	445,990
2022-05-03	10.575	10.620	10.440	10.530	9.373	729,450
2022-04-29	10.665	10.755	10.575	10.575	9.413	654,143
2022-04-28	10.575	10.665	10.530	10.575	9.413	582,207
2022-04-27	10.620	10.665	10.440	10.665	9.493	1,045,709
2022-04-26	10.755	10.890	10.755	10.800	9.613	660,852
2022-04-25	10.890	10.935	10.665	10.755	9.573	1,604,808
2022-04-22	11.025	11.115	10.890	11.115	9.893	1,567,428
2022-04-21	11.115	11.250	11.025	11.160	9.933	2,361,661
2022-04-20	10.980	11.025	10.800	10.980	9.773	848,832
2022-04-19	10.980	11.025	10.890	10.890	9.693	452,993
2022-04-18	11.070	11.070	10.845	10.845	9.653	818,499
2022-04-15	10.890	10.980	10.845	10.980	9.773	700,308
2022-04-14	11.250	11.250	10.890	10.935	9.733	1,609,741
2022-04-13	11.250	11.250	10.980	11.115	9.893	1,266,589
2022-04-12	10.980	11.115	10.890	11.070	9.853	1,698,456
2022-04-11	11.025	11.160	10.755	10.800	9.613	1,514,839
2022-04-08	10.980	11.160	10.935	11.025	9.813	1,023,149
2022-04-07	11.250	11.295	10.845	10.890	9.693	1,666,237
2022-04-06	11.430	11.430	11.250	11.295	10.054	1,659,834
2022-04-01	11.160	11.295	11.115	11.160	9.933	2,154,241
2022-03-31	11.565	11.565	11.385	11.385	10.134	2,897,867
2022-03-30	11.700	11.745	11.295	11.565	10.294	13,133,067
2022-03-29	11.565	11.565	11.205	11.565	10.294	22,352,950
2022-03-28	10.575	10.575	10.305	10.530	9.373	681,560
2022-03-25	10.890	10.980	10.530	10.530	9.373	913,607
2022-03-24	10.890	10.980	10.755	10.890	9.693	1,682,820
2022-03-23	10.800	10.890	10.710	10.755	9.573	814,347
2022-03-22	10.710	10.890	10.620	10.665	9.493	900,443
2022-03-21	10.755	10.800	10.620	10.665	9.493	608,206
2022-03-18	10.575	10.665	10.440	10.575	9.413	1,015,746
2022-03-17	10.395	10.530	10.305	10.440	9.293	1,601,250
2022-03-16	10.395	10.530	10.170	10.260	9.132	1,057,048
2022-03-15	10.395	10.395	10.170	10.305	9.172	1,208,945
2022-03-14	9.990	10.620	9.990	10.260	9.132	3,081,877
2022-03-11	9.900	10.035	9.855	9.945	8.852	514,939
2022-03-10	9.855	9.990	9.855	9.900	8.812	526,147
2022-03-09	9.675	9.810	9.675	9.720	8.652	521,450
2022-03-08	9.720	10.035	9.585	9.630	8.572	1,269,929
2022-03-07	9.900	9.900	9.630	9.720	8.652	966,915
2022-03-04	9.900	9.990	9.900	9.900	8.812	280,336
2022-03-03	10.170	10.170	9.990	9.990	8.892	317,322
2022-03-02	9.990	10.080	9.990	10.035	8.932	337,633
2022-03-01	9.990	10.170	9.990	10.035	8.932	422,317
2022-02-25	9.900	9.990	9.810	9.945	8.852	459,341
2022-02-24	10.215	10.215	9.765	9.810	8.732	1,030,679
2022-02-23	10.080	10.215	10.080	10.170	9.052	352,874
2022-02-22	10.215	10.305	9.990	10.035	8.932	827,059
2022-02-21	10.125	10.350	10.080	10.305	9.172	655,838
2022-02-18	10.125	10.260	10.080	10.170	9.052	454,051
2022-02-17	10.125	10.350	10.125	10.215	9.092	777,417
2022-02-16	10.215	10.260	10.080	10.080	8.972	297,729
2022-02-15	9.900	10.170	9.900	10.170	9.052	466,149
2022-02-14	10.125	10.125	9.900	9.900	8.812	733,802
2022-02-11	10.260	10.395	10.215	10.215	9.092	467,715
2022-02-10	10.395	10.575	10.350	10.395	9.252	407,146
2022-02-09	10.485	10.530	10.350	10.440	9.293	508,894
2022-02-08	10.125	10.440	10.125	10.440	9.293	476,150

← NewerPage 19 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.