Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.050	27.200	27.050	27.150	27.150	297,933
2024-01-25	27.050	27.100	27.000	27.050	27.050	535,929
2024-01-24	27.050	27.250	27.050	27.100	27.100	394,955
2024-01-23	27.050	27.150	27.050	27.050	27.050	354,114
2024-01-22	26.950	27.250	26.950	27.100	27.100	651,826
2024-01-19	26.750	27.100	26.750	26.950	26.950	432,013
2024-01-18	26.800	27.000	26.750	26.900	26.900	655,293
2024-01-17	26.900	27.100	26.750	26.750	26.750	1,855,685
2024-01-16	27.600	27.650	27.100	27.200	27.200	1,715,252
2024-01-15	27.750	27.750	27.550	27.650	27.650	626,187
2024-01-12	27.700	27.800	27.650	27.750	27.750	544,130
2024-01-11	27.700	27.850	27.700	27.700	27.700	644,733
2024-01-10	28.100	28.100	27.750	27.850	27.850	1,048,964
2024-01-09	28.400	28.400	28.000	28.100	28.100	773,353
2024-01-08	28.400	28.450	28.300	28.300	28.300	409,920
2024-01-05	28.400	28.400	28.300	28.350	28.350	448,810
2024-01-04	28.300	28.400	28.200	28.250	28.250	384,145
2024-01-03	28.550	28.550	28.200	28.300	28.300	729,967
2024-01-02	28.200	28.750	28.200	28.500	28.500	1,387,777
2023-12-29	28.200	28.350	28.100	28.200	28.200	486,568
2023-12-28	28.100	28.250	28.050	28.250	28.250	722,921
2023-12-27	28.300	28.300	28.050	28.100	28.100	733,104
2023-12-26	28.150	28.250	28.100	28.200	28.200	352,929
2023-12-25	28.200	28.300	28.050	28.150	28.150	459,613
2023-12-22	28.250	28.350	28.150	28.200	28.200	441,596
2023-12-21	28.100	28.350	28.100	28.200	28.200	613,152
2023-12-20	28.150	28.300	28.100	28.250	28.250	632,486
2023-12-19	28.400	28.400	27.900	28.100	28.100	983,079
2023-12-18	28.700	28.700	28.350	28.350	28.350	818,705
2023-12-15	28.450	28.800	28.450	28.500	28.500	1,666,415
2023-12-14	28.350	28.650	28.250	28.450	28.450	2,070,341
2023-12-13	28.050	28.400	27.900	28.250	28.250	2,099,471
2023-12-12	27.800	28.000	27.750	28.000	28.000	1,040,967
2023-12-11	27.650	27.900	27.600	27.750	27.750	689,527
2023-12-08	27.750	27.750	27.550	27.600	27.600	572,214
2023-12-07	27.800	27.800	27.600	27.600	27.600	664,685
2023-12-06	28.100	28.100	27.800	27.850	27.850	713,581
2023-12-05	27.900	28.000	27.850	27.900	27.900	957,171
2023-12-04	27.700	27.800	27.550	27.800	27.800	932,363
2023-12-01	27.850	27.850	27.600	27.650	27.650	674,968
2023-11-30	27.550	27.800	27.500	27.800	27.800	1,188,781
2023-11-29	27.550	27.550	27.350	27.450	27.450	611,023
2023-11-28	27.350	27.450	27.250	27.400	27.400	776,045
2023-11-27	27.500	27.500	27.350	27.350	27.350	635,917
2023-11-24	27.600	27.650	27.450	27.500	27.500	592,323
2023-11-23	27.450	27.750	27.450	27.600	27.600	1,128,120
2023-11-22	27.400	27.550	27.300	27.450	27.450	581,229
2023-11-21	27.250	27.500	27.250	27.350	27.350	813,801
2023-11-20	27.350	27.350	27.150	27.200	27.200	793,262
2023-11-17	27.500	27.600	27.300	27.300	27.300	511,856
2023-11-16	27.600	27.600	27.300	27.400	27.400	473,826
2023-11-15	27.250	27.550	27.150	27.450	27.450	1,294,363
2023-11-14	27.300	27.450	27.100	27.100	27.100	887,800
2023-11-13	27.850	27.850	27.200	27.250	27.250	1,866,212
2023-11-10	27.750	28.100	27.750	28.000	28.000	881,174
2023-11-09	27.850	28.000	27.600	27.900	27.900	1,117,696
2023-11-08	27.950	27.950	27.700	27.750	27.750	550,051
2023-11-07	27.800	27.800	27.550	27.650	27.650	907,470
2023-11-06	27.850	28.000	27.750	27.750	27.750	842,725
2023-11-03	27.750	28.250	27.600	27.700	27.700	2,573,150

← NewerPage 12 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.