Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	40.100	40.150	38.500	38.650	38.650	10,666,530
2024-05-03	39.100	40.250	38.500	39.600	39.600	18,960,174
2024-05-02	38.350	40.900	38.250	39.600	39.600	32,841,169
2024-04-30	38.950	38.950	37.800	38.000	38.000	9,694,629
2024-04-29	39.200	39.700	38.500	39.100	39.100	15,105,980
2024-04-26	38.600	39.500	37.300	39.000	39.000	20,114,523
2024-04-25	38.000	39.900	37.950	38.600	38.600	30,672,808
2024-04-24	38.200	39.100	37.050	38.050	38.050	34,655,668
2024-04-23	37.350	38.150	35.100	36.800	36.800	24,364,091
2024-04-22	41.000	42.650	35.800	37.250	37.250	71,953,251
2024-04-19	39.100	39.100	36.200	39.100	39.100	47,700,683
2024-04-18	32.500	35.550	32.450	35.550	35.550	16,916,789
2024-04-17	31.850	32.450	31.850	32.350	32.350	3,580,141
2024-04-16	33.000	33.000	31.650	31.750	31.750	5,381,925
2024-04-15	32.550	33.800	32.400	32.950	32.950	4,922,395
2024-04-12	32.600	32.600	32.350	32.550	32.550	2,125,221
2024-04-11	32.550	32.650	32.200	32.500	32.500	3,310,224
2024-04-10	32.400	33.000	32.400	32.750	32.750	3,569,501
2024-04-09	32.000	33.250	31.950	32.650	32.650	7,260,986
2024-04-08	31.750	31.950	31.300	31.800	31.800	4,044,227
2024-04-03	31.100	31.650	30.900	31.600	31.600	4,254,620
2024-04-02	30.900	31.100	30.600	31.000	31.000	3,498,986
2024-04-01	30.750	30.950	30.650	30.850	30.850	2,208,233
2024-03-29	30.550	31.500	30.200	30.550	30.550	6,481,223
2024-03-28	30.400	30.900	30.100	30.200	30.200	4,728,591
2024-03-27	29.900	30.100	29.650	30.100	30.100	4,009,542
2024-03-26	29.300	29.950	29.250	29.700	29.700	5,633,160
2024-03-25	28.850	29.000	28.700	28.950	28.950	1,439,283
2024-03-22	29.100	29.100	28.750	28.850	28.850	1,103,230
2024-03-21	28.800	29.100	28.650	29.000	29.000	1,917,625
2024-03-20	28.700	28.800	28.600	28.700	28.700	1,040,075
2024-03-19	28.800	29.000	28.650	28.700	28.700	1,032,078
2024-03-18	28.800	28.850	28.500	28.700	28.700	1,517,889
2024-03-15	29.000	29.100	28.650	28.650	28.650	1,865,194
2024-03-14	29.100	29.350	28.950	29.000	29.000	1,861,139
2024-03-13	29.100	29.200	28.850	29.100	29.100	3,052,709
2024-03-12	28.500	29.300	28.350	29.050	29.050	3,935,594
2024-03-11	28.500	28.950	28.300	28.500	28.500	7,299,836
2024-03-08	27.700	28.150	27.650	28.150	28.150	1,812,515
2024-03-07	28.200	28.200	27.800	27.800	27.800	1,380,189
2024-03-06	27.650	28.250	27.600	28.050	28.050	2,517,344
2024-03-05	27.300	27.600	27.300	27.450	27.450	1,220,670
2024-03-04	27.400	27.600	27.250	27.250	27.250	1,586,915
2024-03-01	26.850	27.150	26.850	27.100	27.100	1,010,072
2024-02-29	26.750	27.100	26.700	26.800	26.800	1,010,093
2024-02-27	26.850	26.900	26.700	26.700	26.700	1,397,741
2024-02-26	26.900	26.950	26.750	26.850	26.850	1,209,120
2024-02-23	27.100	27.100	26.950	26.950	26.950	1,222,350
2024-02-22	27.100	27.200	27.050	27.050	27.050	650,244
2024-02-21	27.150	27.150	27.050	27.050	27.050	569,981
2024-02-20	27.200	27.250	27.050	27.050	27.050	641,254
2024-02-19	27.050	27.300	27.050	27.200	27.200	802,619
2024-02-16	27.000	27.200	26.950	27.000	27.000	1,224,106
2024-02-15	27.400	27.450	27.050	27.100	27.100	1,281,851
2024-02-05	27.250	27.450	27.250	27.400	27.400	739,627
2024-02-02	27.400	27.400	27.150	27.200	27.200	687,145
2024-02-01	27.200	27.600	27.200	27.300	27.300	1,017,498
2024-01-31	27.050	27.300	27.050	27.150	27.150	522,917
2024-01-30	27.300	27.300	27.100	27.150	27.150	463,432
2024-01-29	27.100	27.300	27.100	27.300	27.300	339,305

← NewerPage 11 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.