Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.200	12.000	11.200	11.650	11.650	6,480,100
2025-05-05	11.650	11.650	11.100	11.200	11.200	2,412,799
2025-05-02	11.100	11.700	11.100	11.400	11.400	3,657,992
2025-04-30	11.200	11.250	10.950	11.000	11.000	1,345,432
2025-04-29	11.100	11.300	11.050	11.150	11.150	1,069,441
2025-04-28	11.200	11.250	10.850	11.000	11.000	2,031,016
2025-04-25	11.300	11.350	11.050	11.150	11.150	1,687,631
2025-04-24	11.400	11.600	11.150	11.200	11.200	1,597,112
2025-04-23	11.300	11.450	11.200	11.300	11.300	2,277,254
2025-04-22	11.250	11.500	10.950	11.000	11.000	3,156,796
2025-04-21	11.400	11.450	11.050	11.400	11.400	3,078,680
2025-04-18	11.800	12.100	11.250	11.350	11.350	10,354,875
2025-04-17	11.250	11.650	10.850	11.250	11.250	3,793,099
2025-04-16	11.100	11.400	10.750	11.200	11.200	5,193,331
2025-04-15	10.600	11.200	10.500	11.050	11.050	5,797,142
2025-04-14	10.850	10.950	10.400	10.450	10.450	3,572,959
2025-04-11	10.600	10.950	10.350	10.600	10.600	3,839,552
2025-04-10	11.000	11.200	10.700	10.900	10.900	10,757,929
2025-04-09	10.950	11.200	9.830	10.250	10.250	11,256,055
2025-04-08	11.100	11.900	10.900	10.900	10.900	25,281,807
2025-04-07	9.540	10.950	9.520	10.950	10.950	13,730,019
2025-04-02	10.400	10.700	10.300	10.550	10.550	8,980,346
2025-04-01	9.590	9.810	9.590	9.810	9.810	1,443,765
2025-03-31	9.100	9.100	8.910	8.920	8.920	687,221
2025-03-28	9.400	9.400	9.120	9.170	9.170	819,920
2025-03-27	9.470	9.470	9.390	9.400	9.400	246,815
2025-03-26	9.550	9.590	9.450	9.470	9.470	238,040
2025-03-25	9.680	9.690	9.480	9.500	9.500	343,672
2025-03-24	9.740	9.760	9.620	9.620	9.620	203,278
2025-03-21	9.750	9.750	9.660	9.670	9.670	163,252
2025-03-20	9.710	9.760	9.680	9.740	9.740	270,057
2025-03-19	9.670	9.740	9.640	9.680	9.680	227,388
2025-03-18	9.720	9.790	9.680	9.720	9.720	341,640
2025-03-17	9.830	9.830	9.690	9.780	9.780	346,581
2025-03-14	9.610	9.740	9.600	9.740	9.740	489,478
2025-03-13	9.740	9.900	9.620	9.620	9.620	429,202
2025-03-12	9.700	9.740	9.610	9.740	9.740	234,215
2025-03-11	9.700	9.740	9.390	9.720	9.720	398,874
2025-03-10	9.600	9.840	9.600	9.680	9.680	360,784
2025-03-07	9.600	9.680	9.600	9.610	9.610	147,036
2025-03-06	9.750	9.750	9.650	9.650	9.650	137,026
2025-03-05	9.600	9.730	9.560	9.720	9.720	244,041
2025-03-04	9.630	9.650	9.470	9.590	9.590	402,328
2025-03-03	9.810	9.810	9.660	9.660	9.660	401,563
2025-02-27	9.760	9.910	9.750	9.810	9.810	221,100
2025-02-26	9.820	9.830	9.740	9.800	9.800	368,164
2025-02-25	9.880	9.930	9.770	9.840	9.840	299,413
2025-02-24	9.780	9.880	9.770	9.840	9.840	533,004
2025-02-21	9.950	10.100	9.920	9.930	9.930	743,490
2025-02-20	10.000	10.050	9.930	10.050	10.050	496,813
2025-02-19	9.860	10.150	9.780	9.990	9.990	1,099,397
2025-02-18	9.750	9.810	9.590	9.810	9.810	1,056,908
2025-02-17	9.600	9.780	9.520	9.780	9.780	783,485
2025-02-14	9.650	9.650	9.520	9.580	9.580	293,231
2025-02-13	9.360	9.580	9.340	9.580	9.580	529,299
2025-02-12	9.400	9.450	9.340	9.340	9.340	318,309
2025-02-11	9.510	9.550	9.350	9.400	9.400	474,073
2025-02-10	9.600	9.600	9.430	9.510	9.510	447,733
2025-02-07	9.540	9.650	9.440	9.590	9.590	760,949
2025-02-06	9.300	9.480	9.300	9.410	9.410	534,712

← NewerPage 7 of 21 · 1,214 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.