Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.150	36.000	34.800	35.800	35.800	5,215,555
2024-07-31	35.500	35.650	34.900	35.450	35.450	1,967,790
2024-07-30	35.300	35.600	34.800	35.600	35.600	2,781,480
2024-07-29	35.500	35.950	35.000	35.250	35.250	2,652,761
2024-07-26	35.000	35.400	34.600	35.200	35.200	2,301,184
2024-07-23	34.700	35.800	34.700	35.500	35.500	3,963,410
2024-07-22	34.800	35.100	33.650	34.550	34.550	3,486,343
2024-07-19	35.000	35.400	34.500	34.750	34.750	4,715,401
2024-07-18	34.100	35.800	33.550	35.200	35.200	10,637,639
2024-07-17	34.300	35.000	34.200	34.300	34.300	4,603,541
2024-07-16	34.200	34.650	34.000	34.100	34.100	2,517,141
2024-07-15	34.050	34.350	33.600	34.100	34.100	2,257,125
2024-07-12	33.650	34.150	33.600	33.850	33.850	1,571,113
2024-07-11	33.600	34.100	33.400	33.750	33.750	2,827,983
2024-07-10	32.800	34.050	32.800	33.200	33.200	3,226,894
2024-07-09	33.700	33.900	32.750	32.750	32.750	4,830,883
2024-07-08	35.500	35.750	33.500	33.500	33.500	8,002,033
2024-07-05	36.050	36.200	35.700	35.750	35.750	1,961,837
2024-07-04	35.500	36.350	35.100	36.050	36.050	5,542,626
2024-07-03	37.800	37.900	36.850	37.250	37.250	8,135,350
2024-07-02	38.000	38.450	37.150	37.800	37.800	9,266,593
2024-07-01	36.650	37.250	36.150	37.250	37.250	5,177,406
2024-06-28	36.400	36.650	35.950	36.650	36.650	3,548,673
2024-06-27	36.150	36.450	35.750	36.450	36.450	3,031,586
2024-06-26	36.350	36.550	36.100	36.400	36.400	2,280,949
2024-06-25	36.800	36.850	35.850	36.350	36.350	2,080,598
2024-06-24	36.150	36.800	35.950	36.750	36.750	3,420,353
2024-06-21	36.950	36.950	36.150	36.250	36.250	3,156,638
2024-06-20	37.050	37.300	36.700	36.950	36.950	2,187,223
2024-06-19	36.850	37.000	36.600	36.900	36.900	2,794,508
2024-06-18	36.850	36.850	36.300	36.650	36.650	2,188,031
2024-06-17	36.100	36.600	35.700	36.500	36.500	2,787,759
2024-06-14	35.600	36.900	35.600	36.050	36.050	3,398,772
2024-06-13	35.950	36.000	35.600	35.650	35.650	1,934,954
2024-06-12	36.000	36.050	35.300	36.050	36.050	2,111,315
2024-06-11	36.900	36.900	35.800	36.000	36.000	3,278,352
2024-06-07	36.100	37.250	35.850	36.750	36.750	5,635,619
2024-06-06	36.500	36.500	35.400	36.200	36.200	4,134,615
2024-06-05	36.900	36.950	36.050	36.500	36.500	4,898,075
2024-06-04	36.700	36.850	35.550	36.700	36.700	7,866,173
2024-06-03	35.000	36.350	34.500	36.350	36.350	6,011,640
2024-05-31	34.150	35.200	34.000	34.800	34.800	4,465,072
2024-05-30	34.200	34.850	33.800	33.850	33.850	2,915,750
2024-05-29	34.700	34.850	34.000	34.300	34.300	3,426,185
2024-05-28	34.100	34.750	34.000	34.550	34.550	2,522,282
2024-05-27	34.400	34.600	33.950	34.000	34.000	2,921,073
2024-05-24	33.950	34.700	33.600	34.250	34.250	4,276,550
2024-05-23	34.600	34.950	34.050	34.150	34.150	6,082,704
2024-05-22	36.000	36.250	35.000	35.000	35.000	7,777,084
2024-05-21	36.900	36.950	36.000	36.000	36.000	8,522,672
2024-05-20	37.000	37.800	36.200	37.200	37.200	18,156,518
2024-05-17	33.950	35.550	33.900	35.550	35.550	6,553,469
2024-05-16	33.950	34.400	33.500	33.900	33.900	4,912,856
2024-05-15	33.500	34.100	33.500	33.550	33.550	2,983,087
2024-05-14	34.200	34.550	33.350	33.600	33.600	4,669,041
2024-05-13	34.550	34.600	33.000	33.850	33.850	10,939,626
2024-05-10	36.000	36.250	35.550	35.800	35.800	5,082,690
2024-05-09	36.700	37.200	35.950	35.950	35.950	5,242,029
2024-05-08	37.250	37.450	36.300	36.450	36.450	5,573,945
2024-05-07	38.600	38.950	36.950	37.200	37.200	12,761,847

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	2.5000 TWD
2022-06-30	1.6800 TWD
2021-07-01	1.4000 TWD
2020-08-04	0.5000 TWD
2019-08-01	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.