Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	9.910	10.000	9.750	9.970	9.970	1,160,580
2024-10-30	10.050	10.050	9.810	9.960	9.960	1,026,487
2024-10-29	10.200	10.200	9.910	10.000	10.000	1,365,950
2024-10-28	10.300	10.450	10.000	10.300	10.300	1,587,726
2024-10-25	10.000	10.200	9.460	10.200	10.200	8,108,667
2024-10-24	11.000	11.050	10.400	10.400	10.400	5,979,877
2024-10-23	11.650	11.900	11.550	11.550	11.550	1,041,220
2024-10-22	11.650	11.650	11.500	11.500	11.500	1,009,872
2024-10-21	11.700	11.800	11.600	11.600	11.600	772,124
2024-10-18	11.950	12.100	11.700	11.700	11.700	722,882
2024-10-17	11.750	12.150	11.750	11.900	11.900	861,898
2024-10-16	11.400	11.950	11.400	11.750	11.750	653,410
2024-10-15	11.800	11.850	11.500	11.500	11.500	573,402
2024-10-14	11.700	11.800	11.650	11.700	11.700	405,454
2024-10-11	11.850	11.900	11.700	11.700	11.700	554,873
2024-10-09	12.050	12.100	11.750	11.800	11.800	1,030,142
2024-10-08	12.350	12.550	11.950	11.950	11.950	1,606,617
2024-10-07	12.300	12.900	12.200	12.450	12.450	5,466,274
2024-10-04	12.150	12.250	11.900	11.900	11.900	852,489
2024-10-01	12.150	12.250	12.000	12.100	12.100	867,144
2024-09-30	12.150	12.650	11.900	12.100	12.100	2,846,305
2024-09-27	11.550	12.350	11.500	12.050	12.050	3,107,746
2024-09-26	11.500	11.650	11.400	11.450	11.450	824,137
2024-09-25	11.400	11.600	11.400	11.550	11.550	590,581
2024-09-24	11.500	11.500	11.300	11.300	11.300	608,197
2024-09-23	11.300	11.650	11.300	11.500	11.500	1,519,045
2024-09-20	12.050	12.100	11.050	11.300	11.300	5,982,036
2024-09-19	12.050	12.250	12.000	12.000	12.000	1,527,489
2024-09-18	12.500	12.500	12.050	12.050	12.050	1,585,696
2024-09-16	12.750	12.800	12.400	12.400	12.400	1,267,606
2024-09-13	12.200	12.600	12.200	12.550	12.550	2,773,147
2024-09-12	12.500	12.500	12.000	12.000	12.000	1,223,547
2024-09-11	11.900	12.250	11.900	12.200	12.200	936,644
2024-09-10	12.500	12.500	11.900	11.900	11.900	1,196,511
2024-09-09	11.800	12.350	11.700	12.350	12.350	1,275,581
2024-09-06	12.450	12.450	12.100	12.100	12.100	1,631,373
2024-09-05	11.800	12.450	11.800	12.250	12.250	2,366,427
2024-09-04	11.800	12.000	11.400	11.750	11.750	1,449,845
2024-09-03	11.650	12.300	11.650	12.150	12.150	1,680,734
2024-09-02	11.800	11.850	11.700	11.700	11.700	558,087
2024-08-30	11.950	12.050	11.750	11.750	11.750	818,898
2024-08-29	11.850	12.050	11.850	11.950	11.950	584,193
2024-08-28	12.050	12.150	11.900	11.950	11.950	704,999
2024-08-27	12.200	12.200	12.050	12.050	12.050	567,352
2024-08-26	12.000	12.450	12.000	12.100	12.100	963,328
2024-08-23	12.000	12.050	11.850	12.050	12.050	421,468
2024-08-22	12.150	12.200	11.900	12.000	12.000	786,529
2024-08-21	12.200	12.350	12.000	12.150	12.150	687,752
2024-08-20	12.500	12.500	12.150	12.200	12.200	1,029,198
2024-08-19	12.500	12.600	12.250	12.400	12.400	740,630
2024-08-16	12.700	12.750	12.350	12.450	12.450	2,168,482
2024-08-15	12.650	12.850	12.400	12.450	12.450	1,909,151
2024-08-14	12.300	12.750	12.150	12.500	12.500	3,680,162
2024-08-13	11.900	11.900	11.600	11.800	11.800	888,364
2024-08-12	11.750	12.050	11.750	11.800	11.800	907,109
2024-08-09	11.600	12.100	11.600	11.800	11.800	1,671,018
2024-08-08	11.500	11.600	11.350	11.450	11.450	764,604
2024-08-07	11.050	12.000	11.050	11.700	11.700	2,194,785
2024-08-06	11.550	11.850	10.550	11.050	11.050	3,544,503
2024-08-05	12.450	12.450	11.600	11.600	11.600	2,851,227

← NewerPage 9 of 21 · 1,209 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.