Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	9.230	9.350	9.210	9.250	9.250	366,374
2025-02-04	9.310	9.340	9.200	9.210	9.210	543,240
2025-02-03	9.380	9.420	9.120	9.310	9.310	1,043,939
2025-01-22	9.040	9.550	9.020	9.500	9.500	2,881,156
2025-01-21	9.270	9.450	8.960	8.960	8.960	2,952,883
2025-01-20	9.650	9.650	9.190	9.220	9.220	1,154,983
2025-01-17	9.410	9.580	9.400	9.530	9.530	618,669
2025-01-16	9.310	9.420	9.270	9.390	9.390	596,267
2025-01-15	9.120	9.270	9.080	9.220	9.220	1,206,820
2025-01-14	9.050	9.190	8.960	9.120	9.120	1,389,254
2025-01-13	8.980	9.070	8.870	9.030	9.030	1,642,582
2025-01-10	9.070	9.190	8.880	8.980	8.980	1,645,124
2025-01-09	9.300	9.450	9.010	9.040	9.040	1,911,246
2025-01-08	9.250	9.340	9.230	9.240	9.240	1,524,553
2025-01-07	9.640	9.650	9.170	9.210	9.210	1,836,129
2025-01-06	9.630	9.790	9.580	9.600	9.600	909,868
2025-01-03	9.800	9.980	9.620	9.630	9.630	766,194
2025-01-02	9.810	9.960	9.740	9.750	9.750	960,089
2024-12-31	9.990	10.050	9.750	9.830	9.830	1,296,811
2024-12-30	10.000	10.100	9.960	9.980	9.980	544,658
2024-12-27	10.100	10.150	10.000	10.000	10.000	512,120
2024-12-26	10.200	10.300	10.050	10.050	10.050	330,668
2024-12-25	10.300	10.400	10.150	10.150	10.150	312,844
2024-12-24	10.400	10.400	10.200	10.300	10.300	362,797
2024-12-23	10.100	10.400	10.100	10.350	10.350	672,268
2024-12-20	10.200	10.200	9.930	9.960	9.960	930,463
2024-12-19	10.200	10.250	10.100	10.100	10.100	406,151
2024-12-18	10.300	10.300	10.100	10.200	10.200	421,412
2024-12-17	10.300	10.450	10.200	10.250	10.250	554,581
2024-12-16	10.500	10.550	10.250	10.300	10.300	526,302
2024-12-13	10.450	10.900	10.450	10.450	10.450	1,488,453
2024-12-12	10.850	10.850	10.350	10.350	10.350	892,850
2024-12-11	10.500	11.000	10.400	10.850	10.850	1,740,352
2024-12-10	10.200	10.800	10.200	10.450	10.450	2,315,670
2024-12-09	10.300	10.300	10.100	10.200	10.200	421,204
2024-12-06	10.300	10.400	10.300	10.300	10.300	400,704
2024-12-05	10.350	10.400	10.300	10.300	10.300	204,948
2024-12-04	10.400	10.450	10.300	10.350	10.350	223,468
2024-12-03	10.350	10.450	10.350	10.400	10.400	294,272
2024-12-02	10.400	10.450	10.300	10.300	10.300	309,402
2024-11-29	10.300	10.400	10.200	10.400	10.400	262,480
2024-11-28	10.250	10.400	10.100	10.300	10.300	474,293
2024-11-27	10.450	10.500	10.250	10.250	10.250	495,981
2024-11-26	10.550	10.650	10.500	10.550	10.550	408,723
2024-11-25	10.750	10.800	10.500	10.650	10.650	763,906
2024-11-22	10.300	10.800	10.300	10.450	10.450	1,468,535
2024-11-21	10.150	10.350	10.150	10.250	10.250	951,603
2024-11-20	10.250	10.300	10.150	10.150	10.150	454,118
2024-11-19	10.400	10.450	10.250	10.300	10.300	487,321
2024-11-18	10.300	10.600	10.200	10.400	10.400	1,351,347
2024-11-15	10.100	10.350	10.050	10.250	10.250	763,497
2024-11-14	10.100	10.200	9.940	9.960	9.960	734,540
2024-11-13	9.980	10.100	9.950	10.000	10.000	487,701
2024-11-12	10.050	10.050	9.950	10.000	10.000	474,161
2024-11-11	10.100	10.200	10.050	10.100	10.100	339,484
2024-11-08	10.250	10.350	10.100	10.100	10.100	502,009
2024-11-07	10.150	10.350	10.150	10.300	10.300	604,375
2024-11-06	10.150	10.300	10.050	10.100	10.100	454,349
2024-11-05	10.250	10.300	10.100	10.100	10.100	406,385
2024-11-04	9.980	10.350	9.980	10.300	10.300	1,090,126

← NewerPage 8 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.