Champion Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.480 | 8.880 | 8.480 | 8.880 | 8.880 | 1,563,038 |
| 2026-04-27 | 8.120 | 8.120 | 8.020 | 8.080 | 8.080 | 10,330,067 |
| 2026-04-24 | 8.320 | 8.320 | 8.140 | 8.140 | 8.140 | 277,444 |
| 2026-04-23 | 8.260 | 8.260 | 8.140 | 8.210 | 8.210 | 491,700 |
| 2026-04-22 | 8.270 | 8.270 | 8.250 | 8.260 | 8.260 | 201,356 |
| 2026-04-21 | 8.290 | 8.290 | 8.250 | 8.270 | 8.270 | 338,148 |
| 2026-04-20 | 8.450 | 8.450 | 8.280 | 8.280 | 8.280 | 227,812 |
| 2026-04-17 | 8.450 | 8.460 | 8.360 | 8.360 | 8.360 | 210,947 |
| 2026-04-16 | 8.480 | 8.480 | 8.360 | 8.440 | 8.440 | 308,829 |
| 2026-04-15 | 8.340 | 8.370 | 8.320 | 8.360 | 8.360 | 240,442 |
| 2026-04-14 | 8.380 | 8.380 | 8.300 | 8.330 | 8.330 | 321,613 |
| 2026-04-13 | 8.300 | 8.330 | 8.300 | 8.330 | 8.330 | 211,001 |
| 2026-04-10 | 8.350 | 8.350 | 8.270 | 8.310 | 8.310 | 248,481 |
| 2026-04-09 | 8.370 | 8.370 | 8.250 | 8.290 | 8.290 | 494,600 |
| 2026-04-08 | 8.350 | 8.400 | 8.330 | 8.370 | 8.370 | 315,000 |
| 2026-04-07 | 8.370 | 8.380 | 8.300 | 8.330 | 8.330 | 403,200 |
| 2026-04-02 | 8.590 | 8.590 | 8.410 | 8.430 | 8.430 | 190,300 |
| 2026-04-01 | 8.540 | 8.560 | 8.460 | 8.510 | 8.510 | 311,119 |
| 2026-03-31 | 8.610 | 8.610 | 8.350 | 8.400 | 8.400 | 453,858 |
| 2026-03-30 | 8.600 | 8.600 | 8.510 | 8.510 | 8.510 | 356,015 |
| 2026-03-27 | 8.670 | 8.670 | 8.570 | 8.640 | 8.640 | 144,500 |
| 2026-03-26 | 8.600 | 8.630 | 8.580 | 8.610 | 8.610 | 160,000 |
| 2026-03-25 | 8.620 | 8.620 | 8.560 | 8.570 | 8.570 | 184,286 |
| 2026-03-24 | 8.650 | 8.650 | 8.500 | 8.590 | 8.590 | 151,700 |
| 2026-03-23 | 8.540 | 8.600 | 8.510 | 8.520 | 8.520 | 386,000 |
| 2026-03-20 | 8.570 | 8.690 | 8.570 | 8.610 | 8.610 | 271,449 |
| 2026-03-19 | 8.700 | 8.700 | 8.580 | 8.600 | 8.600 | 223,300 |
| 2026-03-18 | 8.690 | 8.700 | 8.650 | 8.700 | 8.700 | 384,735 |
| 2026-03-17 | 8.600 | 8.730 | 8.560 | 8.650 | 8.650 | 386,843 |
| 2026-03-16 | 8.690 | 8.690 | 8.530 | 8.570 | 8.570 | 537,353 |
| 2026-03-13 | 8.670 | 8.680 | 8.600 | 8.620 | 8.620 | 456,086 |
| 2026-03-12 | 8.800 | 8.800 | 8.660 | 8.690 | 8.690 | 570,068 |
| 2026-03-11 | 8.820 | 8.850 | 8.740 | 8.750 | 8.750 | 541,595 |
| 2026-03-10 | 8.930 | 8.930 | 8.790 | 8.820 | 8.820 | 300,874 |
| 2026-03-09 | 8.820 | 8.880 | 8.680 | 8.730 | 8.730 | 592,317 |
| 2026-03-06 | 8.850 | 9.000 | 8.730 | 8.900 | 8.900 | 371,168 |
| 2026-03-05 | 8.810 | 8.940 | 8.750 | 8.780 | 8.780 | 175,542 |
| 2026-03-04 | 8.840 | 8.850 | 8.710 | 8.720 | 8.720 | 535,210 |
| 2026-03-03 | 8.910 | 8.950 | 8.810 | 8.950 | 8.950 | 392,521 |
| 2026-03-02 | 9.040 | 9.040 | 8.860 | 8.930 | 8.930 | 438,277 |
| 2026-02-26 | 8.970 | 9.000 | 8.930 | 8.950 | 8.950 | 242,846 |
| 2026-02-25 | 8.960 | 8.970 | 8.860 | 8.970 | 8.970 | 357,600 |
| 2026-02-24 | 9.000 | 9.020 | 8.930 | 8.940 | 8.940 | 336,716 |
| 2026-02-23 | 9.000 | 9.020 | 8.930 | 8.990 | 8.990 | 549,800 |
| 2026-02-11 | 8.820 | 8.880 | 8.780 | 8.880 | 8.880 | 673,886 |
| 2026-02-10 | 8.780 | 8.820 | 8.720 | 8.790 | 8.790 | 153,865 |
| 2026-02-09 | 8.900 | 8.900 | 8.780 | 8.780 | 8.780 | 222,900 |
| 2026-02-06 | 8.990 | 8.990 | 8.730 | 8.800 | 8.800 | 374,109 |
| 2026-02-05 | 8.920 | 8.990 | 8.910 | 8.920 | 8.920 | 185,879 |
| 2026-02-04 | 8.850 | 9.030 | 8.850 | 8.990 | 8.990 | 290,889 |
| 2026-02-03 | 8.930 | 8.930 | 8.820 | 8.840 | 8.840 | 307,070 |
| 2026-02-02 | 8.930 | 8.930 | 8.800 | 8.820 | 8.820 | 371,010 |
| 2026-01-30 | 9.000 | 9.000 | 8.860 | 8.940 | 8.940 | 362,804 |
| 2026-01-29 | 9.060 | 9.070 | 8.960 | 8.980 | 8.980 | 692,470 |
| 2026-01-28 | 9.050 | 9.090 | 9.030 | 9.050 | 9.050 | 487,005 |
| 2026-01-27 | 9.170 | 9.170 | 9.030 | 9.030 | 9.030 | 372,906 |
| 2026-01-26 | 9.160 | 9.160 | 9.040 | 9.070 | 9.070 | 301,235 |
| 2026-01-23 | 9.130 | 9.130 | 9.020 | 9.050 | 9.050 | 519,356 |
| 2026-01-22 | 9.260 | 9.260 | 9.040 | 9.120 | 9.120 | 615,250 |
| 2026-01-21 | 9.260 | 9.270 | 9.110 | 9.130 | 9.130 | 617,061 |
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.