Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.300	27.300	26.900	26.950	26.950	1,677,656
2023-08-07	27.000	27.300	26.900	27.250	27.250	1,884,380
2023-08-04	27.000	27.000	26.700	26.900	26.900	1,284,227
2023-08-02	27.150	27.450	26.850	27.000	27.000	3,129,356
2023-08-01	27.000	27.050	26.750	27.050	27.050	1,174,974
2023-07-31	27.000	27.150	26.750	26.800	26.800	1,806,408
2023-07-28	27.050	27.050	26.750	26.850	26.850	1,140,433
2023-07-27	26.650	27.000	26.600	26.850	26.850	1,794,760
2023-07-26	26.350	26.750	26.300	26.550	26.550	1,736,479
2023-07-25	26.700	26.700	26.000	26.300	26.300	2,956,587
2023-07-24	26.950	26.950	26.500	26.500	26.500	2,622,019
2023-07-21	26.850	27.200	26.800	26.950	26.950	1,803,182
2023-07-20	26.650	26.900	26.650	26.850	26.850	1,327,209
2023-07-19	26.950	27.050	26.550	26.650	26.650	2,591,778
2023-07-18	26.950	26.950	26.600	26.900	26.900	3,066,914
2023-07-17	27.050	27.100	26.650	26.900	26.900	2,536,796
2023-07-14	27.100	27.150	26.900	27.050	27.050	1,766,946
2023-07-13	27.250	27.300	26.950	27.000	27.000	2,247,215
2023-07-12	27.200	27.250	27.000	27.150	27.150	1,547,790
2023-07-11	27.100	27.200	27.000	27.150	27.150	1,131,033
2023-07-10	27.100	27.200	26.900	26.950	26.950	1,782,032
2023-07-07	27.150	27.200	26.600	27.100	27.100	2,621,220
2023-07-06	28.000	28.000	27.050	27.300	27.300	5,164,697
2023-07-05	28.550	28.550	28.000	28.050	28.050	3,667,701
2023-07-04	28.750	28.750	28.450	28.500	28.500	2,726,295
2023-07-03	28.900	28.950	28.700	28.750	28.750	1,665,353
2023-06-30	28.500	28.900	28.500	28.800	28.800	5,760,289
2023-06-29	30.950	31.000	30.850	30.850	28.350	4,377,497
2023-06-28	31.100	31.100	30.800	30.850	28.350	3,450,236
2023-06-27	31.200	31.200	30.850	30.950	28.442	3,305,958
2023-06-26	31.250	31.300	31.000	31.000	28.488	2,651,373
2023-06-21	31.100	31.250	31.000	31.100	28.580	1,775,814
2023-06-20	31.500	31.500	31.100	31.200	28.672	1,802,530
2023-06-19	31.450	31.500	31.300	31.350	28.810	1,085,894
2023-06-16	31.400	31.800	31.400	31.450	28.901	1,462,994
2023-06-15	31.450	31.450	31.250	31.350	28.810	1,209,105
2023-06-14	31.450	31.500	31.300	31.300	28.764	1,517,441
2023-06-13	31.550	31.700	31.350	31.450	28.901	2,273,750
2023-06-12	31.550	31.700	31.500	31.550	28.993	1,326,359
2023-06-09	31.450	31.550	31.350	31.500	28.947	1,271,680
2023-06-08	31.650	31.750	31.400	31.450	28.901	1,564,120
2023-06-07	31.150	31.800	31.150	31.650	29.085	3,314,326
2023-06-06	31.000	31.200	31.000	31.100	28.580	1,134,990
2023-06-05	31.050	31.200	31.000	31.050	28.534	1,146,498
2023-06-02	31.250	31.250	31.000	31.000	28.488	1,542,249
2023-06-01	30.800	31.250	30.750	31.100	28.580	2,027,072
2023-05-31	30.750	30.800	30.650	30.650	28.166	1,937,454
2023-05-30	30.850	30.900	30.600	30.700	28.212	1,077,704
2023-05-29	30.600	30.850	30.600	30.750	28.258	833,312
2023-05-26	30.650	30.700	30.400	30.550	28.074	1,459,349
2023-05-25	30.800	30.800	30.550	30.550	28.074	1,461,520
2023-05-24	30.850	31.000	30.800	30.850	28.350	949,742
2023-05-23	30.700	31.000	30.600	30.850	28.350	1,169,216
2023-05-22	30.650	30.800	30.500	30.650	28.166	2,066,293
2023-05-19	30.950	31.050	30.650	30.700	28.212	2,198,597
2023-05-18	31.000	31.100	30.850	30.950	28.442	1,277,906
2023-05-17	30.700	31.100	30.700	31.000	28.488	1,630,769
2023-05-16	30.600	30.850	30.600	30.700	28.212	1,463,325
2023-05-15	30.400	30.550	30.200	30.550	28.074	1,568,561
2023-05-12	30.350	30.500	30.150	30.450	27.982	1,188,217

← NewerPage 14 of 21 · 1,221 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.