Champion Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.170 | 8.180 | 8.080 | 8.180 | 8.180 | 198,163 |
| 2026-07-23 | 8.310 | 8.330 | 8.180 | 8.180 | 8.180 | 261,500 |
| 2026-07-22 | 8.320 | 8.400 | 8.320 | 8.380 | 8.230 | 404,749 |
| 2026-07-21 | 8.290 | 8.340 | 8.250 | 8.300 | 8.151 | 257,400 |
| 2026-07-20 | 8.340 | 8.340 | 8.210 | 8.230 | 8.083 | 185,000 |
| 2026-07-17 | 8.300 | 8.350 | 8.150 | 8.240 | 8.093 | 433,238 |
| 2026-07-16 | 8.390 | 8.440 | 8.350 | 8.400 | 8.400 | 260,102 |
| 2026-07-15 | 8.240 | 8.380 | 8.230 | 8.370 | 8.370 | 280,000 |
| 2026-07-14 | 8.420 | 8.420 | 8.160 | 8.260 | 8.260 | 402,584 |
| 2026-07-13 | 8.410 | 8.410 | 8.220 | 8.260 | 8.260 | 232,339 |
| 2026-07-10 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-07-09 | 8.450 | 8.450 | 8.350 | 8.410 | 8.410 | 221,080 |
| 2026-07-08 | 8.680 | 8.680 | 8.420 | 8.450 | 8.450 | 552,900 |
| 2026-07-07 | 8.580 | 8.580 | 8.420 | 8.440 | 8.440 | 459,109 |
| 2026-07-06 | 8.650 | 8.650 | 8.450 | 8.520 | 8.520 | 672,618 |
| 2026-07-03 | 8.240 | 8.700 | 8.240 | 8.510 | 8.510 | 1,939,529 |
| 2026-07-02 | 8.090 | 8.330 | 8.090 | 8.230 | 8.230 | 902,002 |
| 2026-07-01 | 8.120 | 8.120 | 8.050 | 8.060 | 8.060 | 264,119 |
| 2026-06-30 | 8.170 | 8.170 | 8.070 | 8.110 | 8.110 | 213,700 |
| 2026-06-29 | 8.080 | 8.140 | 8.070 | 8.100 | 8.100 | 116,435 |
| 2026-06-26 | 8.200 | 8.200 | 8.010 | 8.060 | 8.060 | 403,646 |
| 2026-06-25 | 8.230 | 8.300 | 8.160 | 8.200 | 8.200 | 187,944 |
| 2026-06-24 | 8.190 | 8.240 | 8.170 | 8.230 | 8.230 | 243,298 |
| 2026-06-23 | 8.270 | 8.270 | 8.150 | 8.180 | 8.180 | 169,090 |
| 2026-06-22 | 8.300 | 8.300 | 8.180 | 8.210 | 8.210 | 328,670 |
| 2026-06-18 | 8.200 | 8.340 | 8.180 | 8.220 | 8.220 | 484,008 |
| 2026-06-17 | 8.200 | 8.200 | 8.140 | 8.170 | 8.170 | 216,386 |
| 2026-06-16 | 8.260 | 8.260 | 8.140 | 8.160 | 8.160 | 225,189 |
| 2026-06-15 | 8.280 | 8.280 | 8.170 | 8.190 | 8.190 | 195,995 |
| 2026-06-12 | 8.270 | 8.270 | 8.140 | 8.160 | 8.160 | 103,102 |
| 2026-06-11 | 8.130 | 8.200 | 8.100 | 8.120 | 8.120 | 196,166 |
| 2026-06-10 | 8.380 | 8.380 | 8.130 | 8.190 | 8.190 | 858,096 |
| 2026-06-09 | 8.070 | 8.160 | 8.070 | 8.100 | 8.100 | 141,500 |
| 2026-06-08 | 8.040 | 8.140 | 8.020 | 8.070 | 8.070 | 358,153 |
| 2026-06-05 | 8.330 | 8.330 | 8.120 | 8.200 | 8.200 | 590,000 |
| 2026-06-04 | 8.300 | 8.380 | 8.290 | 8.330 | 8.330 | 537,781 |
| 2026-06-03 | 8.220 | 8.370 | 8.200 | 8.300 | 8.300 | 1,162,807 |
| 2026-06-02 | 8.090 | 8.160 | 8.060 | 8.160 | 8.160 | 573,717 |
| 2026-06-01 | 7.990 | 8.090 | 7.950 | 8.090 | 8.090 | 443,639 |
| 2026-05-29 | 7.930 | 8.000 | 7.920 | 7.990 | 7.990 | 362,200 |
| 2026-05-28 | 8.000 | 8.020 | 7.930 | 7.930 | 7.930 | 355,765 |
| 2026-05-27 | 8.000 | 8.020 | 7.940 | 7.970 | 7.970 | 496,600 |
| 2026-05-26 | 8.020 | 8.090 | 7.990 | 8.020 | 8.020 | 370,668 |
| 2026-05-25 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 819,279 |
| 2026-05-22 | 8.140 | 8.140 | 8.050 | 8.060 | 8.060 | 205,100 |
| 2026-05-21 | 8.040 | 8.190 | 8.040 | 8.070 | 8.070 | 311,371 |
| 2026-05-20 | 8.090 | 8.120 | 8.040 | 8.040 | 8.040 | 129,486 |
| 2026-05-19 | 8.040 | 8.100 | 8.010 | 8.080 | 8.080 | 340,062 |
| 2026-05-18 | 8.030 | 8.050 | 8.010 | 8.010 | 8.010 | 266,023 |
| 2026-05-15 | 8.050 | 8.170 | 8.040 | 8.050 | 8.050 | 368,400 |
| 2026-05-14 | 8.080 | 8.270 | 8.080 | 8.090 | 8.090 | 458,800 |
| 2026-05-13 | 8.160 | 8.160 | 8.080 | 8.120 | 8.120 | 342,944 |
| 2026-05-12 | 8.180 | 8.220 | 8.160 | 8.170 | 8.170 | 331,147 |
| 2026-05-11 | 8.250 | 8.310 | 8.190 | 8.230 | 8.230 | 444,549 |
| 2026-05-08 | 8.290 | 8.290 | 8.200 | 8.250 | 8.250 | 243,500 |
| 2026-05-07 | 8.200 | 8.250 | 8.150 | 8.220 | 8.220 | 526,403 |
| 2026-05-06 | 8.450 | 8.460 | 8.220 | 8.220 | 8.220 | 502,740 |
| 2026-05-05 | 8.350 | 8.350 | 8.150 | 8.250 | 8.250 | 704,000 |
| 2026-05-04 | 8.630 | 8.660 | 8.340 | 8.350 | 8.350 | 760,300 |
| 2026-04-30 | 8.830 | 8.830 | 8.600 | 8.600 | 8.600 | 853,216 |
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.