Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	9.960	10.150	9.960	9.980	9.980	522,877
2025-07-28	10.050	10.150	9.940	10.050	10.050	859,736
2025-07-25	10.100	10.150	9.980	9.980	9.980	479,800
2025-07-24	9.950	10.150	9.850	10.100	10.100	1,221,900
2025-07-23	9.630	9.920	9.620	9.880	9.880	1,182,321
2025-07-22	9.900	9.900	9.610	9.630	9.630	1,004,549
2025-07-21	9.850	9.970	9.840	9.880	9.880	360,900
2025-07-18	10.000	10.050	9.850	9.850	9.850	637,118
2025-07-17	9.910	10.050	9.880	9.950	9.950	384,726
2025-07-16	10.000	10.050	9.880	9.900	9.900	1,029,583
2025-07-15	10.000	10.150	10.000	10.050	10.050	287,241
2025-07-14	10.150	10.250	10.050	10.050	10.050	382,728
2025-07-11	10.000	10.150	9.970	10.150	10.150	1,045,155
2025-07-10	9.860	9.970	9.800	9.920	9.920	908,000
2025-07-09	9.740	9.920	9.730	9.860	9.860	1,371,001
2025-07-08	9.960	10.050	9.730	9.730	9.730	2,103,373
2025-07-07	10.450	10.450	10.000	10.050	10.050	1,985,000
2025-07-04	11.000	11.050	10.400	10.450	10.450	2,735,430
2025-07-03	10.950	11.050	10.500	11.000	11.000	6,730,746
2025-07-02	11.700	11.900	11.600	11.900	10.900	5,292,252
2025-07-01	11.750	11.850	11.500	11.600	10.625	3,794,172
2025-06-30	12.050	12.050	11.650	11.800	10.808	1,952,192
2025-06-27	12.150	12.150	11.650	11.900	10.900	2,921,205
2025-06-26	11.700	12.100	11.600	11.850	11.850	4,265,408
2025-06-25	11.500	11.600	11.250	11.450	11.450	4,345,903
2025-06-24	11.500	11.500	11.350	11.350	11.350	699,154
2025-06-23	11.300	11.450	11.150	11.300	11.300	790,038
2025-06-20	11.250	11.500	11.200	11.300	11.300	1,086,212
2025-06-19	11.200	11.450	11.100	11.250	11.250	1,584,584
2025-06-18	11.050	11.200	11.000	11.100	11.100	569,200
2025-06-17	11.250	11.250	11.000	11.050	11.050	368,109
2025-06-16	11.050	11.150	11.050	11.100	11.100	385,000
2025-06-13	11.200	11.250	11.000	11.050	11.050	1,151,146
2025-06-12	11.300	11.350	11.200	11.250	11.250	357,178
2025-06-11	11.250	11.300	11.200	11.300	11.300	462,360
2025-06-10	11.150	11.450	11.100	11.250	11.250	787,057
2025-06-09	11.300	11.300	11.150	11.150	11.150	805,300
2025-06-06	11.400	11.450	11.250	11.250	11.250	505,800
2025-06-05	11.400	11.450	11.250	11.250	11.250	733,525
2025-06-04	11.400	11.500	11.350	11.350	11.350	926,056
2025-06-03	11.450	11.500	11.250	11.250	11.250	960,377
2025-06-02	11.450	11.550	11.300	11.350	11.350	843,341
2025-05-29	11.700	11.800	11.450	11.450	11.450	1,436,520
2025-05-28	11.900	12.250	11.550	11.600	11.600	6,779,700
2025-05-27	11.400	11.850	11.400	11.700	11.700	4,230,866
2025-05-26	11.550	11.550	11.300	11.400	11.400	1,447,466
2025-05-23	11.350	11.900	11.300	11.350	11.350	7,236,302
2025-05-22	11.250	11.350	11.150	11.250	11.250	677,700
2025-05-21	11.250	11.350	11.250	11.350	11.350	783,750
2025-05-20	11.200	11.300	11.100	11.250	11.250	789,980
2025-05-19	11.000	11.150	10.950	11.100	11.100	881,315
2025-05-16	11.250	11.250	10.900	11.000	11.000	2,211,700
2025-05-15	11.300	11.400	11.100	11.100	11.100	1,005,200
2025-05-14	11.300	11.350	11.150	11.200	11.200	1,350,965
2025-05-13	11.400	11.450	11.250	11.300	11.300	1,297,046
2025-05-12	11.350	11.350	11.250	11.300	11.300	1,123,124
2025-05-09	11.300	11.350	11.150	11.200	11.200	1,018,983
2025-05-08	11.350	11.350	11.150	11.200	11.200	1,094,500
2025-05-07	11.650	11.650	11.200	11.200	11.200	3,316,735
2025-05-06	11.200	12.000	11.200	11.650	11.650	6,480,100

← NewerPage 6 of 21 · 1,213 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.