Champion Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.300 | 8.300 | 7.940 | 7.940 | 7.940 | 354,720 |
| 2026-10-19 | 8.020 | 8.030 | 7.920 | 7.940 | 7.940 | 196,493 |
| 2026-10-16 | 7.980 | 8.080 | 7.970 | 7.990 | 7.990 | 241,740 |
| 2026-10-15 | 7.980 | 8.030 | 7.890 | 7.990 | 7.990 | 198,320 |
| 2026-10-14 | 7.900 | 7.990 | 7.880 | 7.970 | 7.970 | 166,668 |
| 2026-10-13 | 7.880 | 7.940 | 7.870 | 7.880 | 7.880 | 73,094 |
| 2026-10-12 | 7.860 | 7.960 | 7.850 | 7.880 | 7.880 | 89,800 |
| 2026-10-08 | 7.960 | 7.970 | 7.810 | 7.920 | 7.920 | 167,404 |
| 2026-10-07 | 7.860 | 8.000 | 7.850 | 7.960 | 7.960 | 289,801 |
| 2026-10-06 | 7.880 | 7.930 | 7.810 | 7.850 | 7.850 | 284,730 |
| 2026-10-05 | 7.910 | 7.960 | 7.870 | 7.880 | 7.880 | 135,399 |
| 2026-10-02 | 7.900 | 7.970 | 7.870 | 7.910 | 7.910 | 107,360 |
| 2026-10-01 | 7.990 | 7.990 | 7.880 | 7.920 | 7.920 | 337,173 |
| 2026-09-30 | 7.990 | 8.010 | 7.940 | 8.000 | 8.000 | 149,251 |
| 2026-09-29 | 7.980 | 8.020 | 7.930 | 7.940 | 7.940 | 60,213 |
| 2026-09-24 | 7.990 | 7.990 | 7.950 | 7.980 | 7.980 | 64,001 |
| 2026-09-23 | 8.000 | 8.030 | 7.950 | 7.990 | 7.990 | 56,313 |
| 2026-09-22 | 8.000 | 8.020 | 7.980 | 7.980 | 7.980 | 158,201 |
| 2026-09-21 | 7.980 | 8.030 | 7.970 | 8.020 | 8.020 | 89,907 |
| 2026-09-18 | 7.970 | 8.010 | 7.950 | 8.010 | 8.010 | 88,010 |
| 2026-09-17 | 7.920 | 8.000 | 7.920 | 7.970 | 7.970 | 108,583 |
| 2026-09-16 | 7.990 | 8.000 | 7.970 | 7.990 | 7.990 | 49,050 |
| 2026-09-15 | 7.960 | 8.010 | 7.930 | 7.990 | 7.990 | 88,603 |
| 2026-09-14 | 8.000 | 8.040 | 7.950 | 7.980 | 7.980 | 52,003 |
| 2026-09-11 | 8.000 | 8.050 | 7.950 | 8.030 | 8.030 | 151,000 |
| 2026-09-10 | 8.060 | 8.060 | 8.000 | 8.030 | 8.030 | 76,857 |
| 2026-09-09 | 8.010 | 8.080 | 8.010 | 8.020 | 8.020 | 109,086 |
| 2026-09-08 | 8.050 | 8.060 | 8.010 | 8.030 | 8.030 | 69,700 |
| 2026-09-07 | 8.040 | 8.080 | 8.010 | 8.050 | 8.050 | 125,710 |
| 2026-09-04 | 8.020 | 8.050 | 8.010 | 8.040 | 8.040 | 330,801 |
| 2026-09-03 | 8.040 | 8.050 | 8.020 | 8.020 | 8.020 | 230,129 |
| 2026-09-02 | 8.030 | 8.090 | 8.030 | 8.030 | 8.030 | 109,444 |
| 2026-09-01 | 8.020 | 8.120 | 8.020 | 8.070 | 8.070 | 403,487 |
| 2026-08-31 | 8.020 | 8.020 | 7.960 | 8.010 | 8.010 | 195,455 |
| 2026-08-28 | 8.030 | 8.030 | 7.980 | 8.020 | 8.020 | 131,000 |
| 2026-08-27 | 8.000 | 8.080 | 7.980 | 8.020 | 8.020 | 109,698 |
| 2026-08-26 | 7.980 | 8.060 | 7.950 | 8.050 | 8.050 | 117,199 |
| 2026-08-25 | 8.020 | 8.030 | 7.950 | 7.990 | 7.990 | 105,625 |
| 2026-08-24 | 8.050 | 8.150 | 8.010 | 8.020 | 8.020 | 304,900 |
| 2026-08-21 | 8.020 | 8.060 | 8.000 | 8.060 | 8.060 | 199,027 |
| 2026-08-20 | 8.060 | 8.070 | 7.940 | 8.020 | 8.020 | 313,100 |
| 2026-08-19 | 8.020 | 8.080 | 7.990 | 8.000 | 8.000 | 224,000 |
| 2026-08-18 | 7.940 | 8.080 | 7.860 | 8.020 | 8.020 | 508,638 |
| 2026-08-17 | 7.860 | 7.970 | 7.580 | 7.860 | 7.860 | 729,827 |
| 2026-08-14 | 8.110 | 8.110 | 7.930 | 7.980 | 7.980 | 161,918 |
| 2026-08-13 | 7.970 | 8.020 | 7.940 | 7.970 | 7.970 | 181,011 |
| 2026-08-12 | 8.000 | 8.010 | 7.950 | 7.970 | 7.970 | 149,159 |
| 2026-08-11 | 8.040 | 8.040 | 7.980 | 8.000 | 8.000 | 71,283 |
| 2026-08-10 | 8.040 | 8.050 | 7.990 | 8.040 | 8.040 | 70,900 |
| 2026-08-07 | 8.000 | 8.070 | 7.970 | 7.980 | 7.980 | 194,284 |
| 2026-08-06 | 7.930 | 7.970 | 7.930 | 7.970 | 7.970 | 156,000 |
| 2026-08-05 | 8.030 | 8.030 | 7.960 | 7.970 | 7.970 | 188,162 |
| 2026-08-04 | 7.960 | 8.000 | 7.930 | 8.000 | 8.000 | 153,259 |
| 2026-08-03 | 8.030 | 8.030 | 7.940 | 8.030 | 8.030 | 186,436 |
| 2026-07-31 | 8.080 | 8.160 | 8.010 | 8.030 | 8.030 | 165,200 |
| 2026-07-30 | 8.030 | 8.030 | 7.930 | 7.940 | 7.940 | 208,100 |
| 2026-07-29 | 8.160 | 8.160 | 7.920 | 8.030 | 8.030 | 319,300 |
| 2026-07-28 | 8.170 | 8.170 | 7.960 | 8.020 | 8.020 | 525,099 |
| 2026-07-27 | 8.260 | 8.260 | 8.110 | 8.170 | 8.170 | 93,099 |
| 2026-07-24 | 8.170 | 8.180 | 8.080 | 8.180 | 8.180 | 198,163 |
Page 1 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.