Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	27.750	28.250	27.600	27.700	27.700	2,573,150
2023-11-02	27.100	27.600	27.050	27.500	27.500	1,652,336
2023-11-01	26.950	27.150	26.900	27.000	27.000	493,292
2023-10-31	27.000	27.150	26.900	26.900	26.900	685,935
2023-10-30	27.050	27.050	26.900	26.900	26.900	441,758
2023-10-27	26.850	27.200	26.850	27.000	27.000	859,154
2023-10-26	26.950	27.000	26.800	26.850	26.850	574,275
2023-10-25	26.900	27.100	26.850	27.100	27.100	908,262
2023-10-24	26.900	27.000	26.700	26.800	26.800	11,457,435
2023-10-23	26.800	27.100	26.700	26.850	26.850	525,016
2023-10-20	26.950	26.950	26.700	26.800	26.800	667,566
2023-10-19	26.750	26.950	26.750	26.950	26.950	511,551
2023-10-18	27.400	27.400	26.750	26.750	26.750	1,806,015
2023-10-17	27.700	27.700	27.350	27.350	27.350	1,005,174
2023-10-16	27.300	27.600	27.200	27.550	27.550	1,576,713
2023-10-13	27.200	27.450	27.200	27.300	27.300	1,085,857
2023-10-12	27.600	27.600	27.300	27.450	27.450	994,934
2023-10-11	27.050	27.450	27.000	27.400	27.400	2,202,967
2023-10-06	26.950	27.150	26.850	27.050	27.050	1,059,228
2023-10-05	26.600	26.900	26.600	26.850	26.850	511,027
2023-10-04	27.000	27.000	26.700	26.750	26.750	609,148
2023-10-03	26.850	27.050	26.850	27.050	27.050	720,658
2023-10-02	26.800	26.950	26.700	26.950	26.950	718,654
2023-09-28	26.900	26.950	26.600	26.800	26.800	946,193
2023-09-27	26.700	26.900	26.650	26.900	26.900	435,136
2023-09-26	26.900	26.950	26.700	26.700	26.700	479,863
2023-09-25	27.000	27.000	26.850	26.900	26.900	325,590
2023-09-22	26.950	26.950	26.750	26.900	26.900	615,757
2023-09-21	27.250	27.250	26.800	26.950	26.950	1,097,665
2023-09-20	27.200	27.600	27.200	27.200	27.200	1,650,789
2023-09-19	26.950	27.200	26.950	27.200	27.200	1,051,153
2023-09-18	26.800	27.100	26.800	27.000	27.000	984,596
2023-09-15	27.000	27.050	26.850	26.900	26.900	488,461
2023-09-14	26.850	27.000	26.850	26.950	26.950	397,586
2023-09-13	26.950	27.050	26.700	26.800	26.800	523,625
2023-09-12	26.650	27.250	26.650	26.950	26.950	1,810,797
2023-09-11	26.650	26.700	26.300	26.600	26.600	876,720
2023-09-08	26.500	26.700	26.350	26.650	26.650	485,994
2023-09-07	26.450	26.650	26.350	26.550	26.550	604,443
2023-09-06	26.650	26.700	26.400	26.650	26.650	1,024,257
2023-09-05	26.700	26.850	26.600	26.650	26.650	611,650
2023-09-04	26.750	26.850	26.700	26.800	26.800	510,190
2023-09-01	26.600	27.000	26.350	26.800	26.800	1,441,026
2023-08-31	26.400	26.600	26.100	26.600	26.600	1,359,518
2023-08-30	26.050	26.400	26.000	26.400	26.400	993,287
2023-08-29	25.950	26.000	25.800	26.000	26.000	571,376
2023-08-28	25.850	25.950	25.700	25.950	25.950	522,141
2023-08-25	25.800	25.900	25.600	25.700	25.700	870,835
2023-08-24	25.750	25.900	25.700	25.800	25.800	543,674
2023-08-23	25.700	25.900	25.700	25.800	25.800	657,269
2023-08-22	26.000	26.000	25.600	25.700	25.700	1,198,086
2023-08-21	26.200	26.200	25.800	25.900	25.900	912,576
2023-08-18	26.000	26.500	25.900	26.150	26.150	823,170
2023-08-17	25.700	26.100	25.500	26.050	26.050	977,685
2023-08-16	25.900	25.900	25.250	25.750	25.750	1,517,708
2023-08-15	25.800	26.000	25.800	25.900	25.900	1,422,985
2023-08-14	26.700	26.700	25.700	25.800	25.800	4,709,900
2023-08-11	26.700	26.800	26.550	26.700	26.700	1,242,419
2023-08-10	26.700	26.800	26.500	26.700	26.700	1,432,501
2023-08-09	26.950	27.000	26.700	26.700	26.700	1,331,190

← NewerPage 13 of 21 · 1,217 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.