Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.500	30.500	30.200	30.250	27.799	1,732,510
2023-05-10	30.450	30.550	30.200	30.400	27.937	1,751,812
2023-05-09	30.700	30.750	30.250	30.400	27.937	3,898,995
2023-05-08	31.800	31.800	30.600	30.800	28.304	11,483,357
2023-05-05	32.150	32.850	32.000	32.350	29.728	3,840,347
2023-05-04	31.500	32.100	31.500	32.000	29.407	2,285,174
2023-05-03	31.450	31.650	31.400	31.450	28.901	1,211,053
2023-05-02	31.200	31.700	31.200	31.450	28.901	1,802,888
2023-04-28	31.100	31.250	31.050	31.200	28.672	784,810
2023-04-27	30.850	31.050	30.750	30.900	28.396	675,267
2023-04-26	30.650	30.900	30.650	30.800	28.304	1,296,491
2023-04-25	31.250	31.300	30.700	30.800	28.304	1,947,420
2023-04-24	30.950	31.200	30.800	31.200	28.672	771,718
2023-04-21	31.450	31.450	30.850	30.950	28.442	1,795,047
2023-04-20	31.800	31.800	31.400	31.400	28.855	1,863,275
2023-04-19	32.150	32.200	31.650	31.750	29.177	1,927,114
2023-04-18	32.100	32.350	32.000	32.050	29.453	2,181,708
2023-04-17	31.600	32.300	31.600	32.150	29.545	4,296,590
2023-04-14	31.800	31.950	31.500	31.600	29.039	1,868,015
2023-04-13	31.700	32.000	31.600	31.700	29.131	4,142,651
2023-04-12	31.600	31.900	31.550	31.800	29.223	2,373,418
2023-04-11	31.350	31.700	31.350	31.600	29.039	2,517,269
2023-04-10	31.300	31.400	31.150	31.300	28.764	1,686,951
2023-04-07	30.850	31.450	30.800	31.300	28.764	2,214,567
2023-04-06	30.800	30.950	30.650	30.650	28.166	1,779,872
2023-03-31	30.900	30.950	30.800	30.800	28.304	1,533,781
2023-03-30	31.000	31.100	30.700	30.850	28.350	1,986,870
2023-03-29	31.150	31.250	30.650	30.900	28.396	2,034,172
2023-03-28	31.550	31.600	31.000	31.050	28.534	2,655,661
2023-03-27	31.500	31.850	31.400	31.400	28.855	3,173,373
2023-03-24	31.150	31.450	31.050	31.350	28.810	1,667,063
2023-03-23	31.400	31.450	31.050	31.050	28.534	2,355,491
2023-03-22	31.500	31.600	31.200	31.350	28.810	1,986,283
2023-03-21	30.500	31.950	30.500	31.250	28.718	4,936,240
2023-03-20	30.350	30.700	30.200	30.500	28.028	1,930,153
2023-03-17	30.000	30.400	29.900	30.300	27.845	2,591,775
2023-03-16	30.900	30.950	29.850	29.850	27.431	6,792,663
2023-03-15	31.100	31.300	30.900	30.900	28.396	3,128,875
2023-03-14	31.250	31.450	31.000	31.150	28.626	2,917,664
2023-03-13	31.200	31.450	30.700	31.150	28.626	4,812,946
2023-03-10	31.300	31.600	30.750	31.000	28.488	3,004,809
2023-03-09	31.800	31.850	31.300	31.500	28.947	1,987,932
2023-03-08	31.900	31.950	31.600	31.750	29.177	1,948,088
2023-03-07	31.300	32.600	31.300	32.000	29.407	3,887,575
2023-03-06	31.450	31.500	31.100	31.300	28.764	1,970,993
2023-03-03	31.300	31.500	31.000	31.400	28.855	1,637,663
2023-03-02	31.500	31.500	31.050	31.200	28.672	2,098,982
2023-03-01	31.650	31.850	31.300	31.500	28.947	2,470,741
2023-02-24	30.800	31.300	30.500	31.200	28.672	2,530,564
2023-02-23	30.950	31.000	30.600	30.700	28.212	1,086,560
2023-02-22	30.700	30.900	30.300	30.800	28.304	1,365,193
2023-02-21	30.700	30.900	30.550	30.700	28.212	1,111,496
2023-02-20	30.000	30.700	30.000	30.600	28.120	2,265,923
2023-02-17	30.050	30.150	29.850	29.950	27.523	793,867
2023-02-16	29.700	30.200	29.700	30.100	27.661	1,145,763
2023-02-15	30.200	30.200	29.600	29.700	27.293	1,772,585
2023-02-14	30.450	30.450	30.200	30.200	27.753	879,811
2023-02-13	30.250	30.400	30.000	30.300	27.845	1,324,066
2023-02-10	30.250	30.350	30.000	30.350	27.891	1,110,386
2023-02-09	30.150	30.600	30.050	30.250	27.799	1,748,883

← NewerPage 15 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.