Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.200	9.280	9.160	9.280	9.280	319,440
2025-10-23	9.210	9.210	9.140	9.160	9.160	126,989
2025-10-22	9.100	9.220	9.100	9.220	9.220	319,900
2025-10-21	9.140	9.150	9.070	9.090	9.090	320,056
2025-10-20	9.150	9.150	9.060	9.100	9.100	402,990
2025-10-17	9.150	9.240	9.150	9.150	9.150	401,800
2025-10-16	9.150	9.220	9.130	9.170	9.170	183,216
2025-10-15	9.210	9.220	9.140	9.160	9.160	226,000
2025-10-14	9.260	9.380	9.120	9.120	9.120	441,037
2025-10-13	9.320	9.320	9.050	9.260	9.260	538,003
2025-10-09	9.340	9.400	9.320	9.320	9.320	201,003
2025-10-08	9.320	9.410	9.320	9.330	9.330	353,155
2025-10-07	9.310	9.400	9.270	9.320	9.320	284,062
2025-10-03	9.360	9.380	9.300	9.300	9.300	306,338
2025-10-02	9.420	9.480	9.350	9.360	9.360	368,049
2025-10-01	9.440	9.510	9.400	9.420	9.420	271,900
2025-09-30	9.460	9.490	9.390	9.430	9.430	232,097
2025-09-29	9.400	9.400	9.400	9.400	9.400	0
2025-09-26	9.520	9.570	9.370	9.400	9.400	319,080
2025-09-25	9.450	9.620	9.440	9.460	9.460	607,682
2025-09-24	9.400	9.510	9.400	9.450	9.450	395,900
2025-09-23	9.440	9.440	9.370	9.380	9.380	417,000
2025-09-22	9.460	9.480	9.410	9.440	9.440	173,944
2025-09-19	9.500	9.530	9.440	9.450	9.450	350,137
2025-09-18	9.470	9.640	9.470	9.500	9.500	623,940
2025-09-17	9.430	9.550	9.430	9.470	9.470	229,903
2025-09-16	9.470	9.550	9.400	9.400	9.400	404,010
2025-09-15	9.530	9.600	9.380	9.390	9.390	356,000
2025-09-12	9.440	9.530	9.430	9.470	9.470	421,000
2025-09-11	9.620	9.650	9.390	9.390	9.390	1,444,116
2025-09-10	9.700	9.700	9.610	9.610	9.610	598,000
2025-09-09	9.810	9.860	9.690	9.700	9.700	640,320
2025-09-08	9.910	9.980	9.830	9.830	9.830	271,700
2025-09-05	10.100	10.100	9.850	9.900	9.900	523,015
2025-09-04	9.840	10.050	9.780	10.000	10.000	784,096
2025-09-03	9.750	9.810	9.700	9.790	9.790	352,168
2025-09-02	9.710	9.810	9.610	9.750	9.750	605,200
2025-09-01	9.920	9.920	9.700	9.720	9.720	859,189
2025-08-29	10.050	10.100	9.890	9.900	9.900	1,116,412
2025-08-28	10.200	10.200	10.000	10.050	10.050	656,301
2025-08-27	10.200	10.300	10.100	10.100	10.100	655,600
2025-08-26	10.100	10.350	10.100	10.150	10.150	855,044
2025-08-25	10.400	10.400	10.100	10.100	10.100	1,054,944
2025-08-22	10.450	10.450	10.200	10.300	10.300	774,500
2025-08-21	10.400	10.600	10.400	10.450	10.450	779,079
2025-08-20	10.650	10.650	10.200	10.300	10.300	1,007,781
2025-08-19	10.750	10.850	10.500	10.500	10.500	1,164,256
2025-08-18	10.600	10.750	10.500	10.600	10.600	1,378,500
2025-08-15	10.450	10.550	10.350	10.500	10.500	777,104
2025-08-14	10.700	10.850	10.350	10.400	10.400	1,466,051
2025-08-13	10.400	10.800	10.400	10.550	10.550	2,570,191
2025-08-12	10.200	10.400	10.200	10.250	10.250	647,371
2025-08-11	10.400	10.450	10.200	10.200	10.200	808,675
2025-08-08	10.550	10.700	10.400	10.450	10.450	781,161
2025-08-07	10.500	10.750	10.450	10.450	10.450	1,097,159
2025-08-06	10.300	10.650	10.300	10.450	10.450	1,404,496
2025-08-05	10.200	10.450	10.200	10.250	10.250	1,340,553
2025-08-04	10.150	10.300	10.050	10.200	10.200	768,300
2025-08-01	9.980	10.400	9.880	10.200	10.200	1,714,595
2025-07-31	10.150	10.150	9.980	10.000	10.000	1,230,601

← NewerPage 5 of 21 · 1,210 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.