Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30.250	30.300	30.050	30.150	27.707	967,699
2023-02-07	30.000	30.150	29.700	30.100	27.661	1,183,527
2023-02-06	29.650	30.200	29.650	30.000	27.569	1,804,181
2023-02-03	29.550	29.600	29.200	29.600	27.201	1,236,881
2023-02-02	29.600	29.650	29.400	29.550	27.155	1,258,232
2023-02-01	29.500	29.600	29.350	29.550	27.155	1,276,208
2023-01-31	29.050	29.450	29.000	29.400	27.018	1,715,659
2023-01-30	28.750	29.150	28.750	29.000	26.650	1,430,381
2023-01-17	28.550	28.750	28.450	28.650	26.328	802,856
2023-01-16	28.700	28.700	28.550	28.550	26.236	548,684
2023-01-13	29.000	29.000	28.400	28.450	26.145	1,654,321
2023-01-12	29.100	29.200	28.900	28.950	26.604	769,990
2023-01-11	28.850	29.100	28.850	29.050	26.696	1,316,997
2023-01-10	28.900	29.000	28.700	28.800	26.466	1,020,552
2023-01-09	29.000	29.150	28.700	28.850	26.512	1,370,357
2023-01-06	27.900	28.900	27.900	28.850	26.512	1,743,469
2023-01-05	27.900	28.150	27.900	28.100	25.823	580,773
2023-01-04	27.900	28.050	27.800	27.800	25.547	535,683
2023-01-03	28.050	28.050	27.600	27.750	25.501	978,845
2022-12-30	28.000	28.250	27.800	28.000	25.731	761,096
2022-12-29	27.800	27.900	27.600	27.900	25.639	701,774
2022-12-28	28.150	28.150	27.900	27.900	25.639	722,229
2022-12-27	28.300	28.300	28.150	28.200	25.915	405,789
2022-12-26	28.200	28.250	28.100	28.150	25.869	353,873
2022-12-23	27.950	28.150	27.600	28.150	25.869	654,555
2022-12-22	28.150	28.250	28.050	28.100	25.823	578,936
2022-12-21	27.850	28.200	27.850	27.850	25.593	674,552
2022-12-20	28.150	28.300	27.700	27.750	25.501	1,551,635
2022-12-19	28.150	28.300	28.050	28.150	25.869	690,306
2022-12-16	28.400	28.400	28.100	28.200	25.915	1,737,052
2022-12-15	28.450	28.700	28.350	28.500	26.190	868,489
2022-12-14	28.400	28.800	28.400	28.400	26.099	1,351,514
2022-12-13	29.300	29.300	28.300	28.350	26.053	4,882,605
2022-12-12	29.900	29.900	29.450	29.650	27.247	691,086
2022-12-09	29.850	30.150	29.800	29.800	27.385	1,287,870
2022-12-08	29.350	29.900	29.300	29.800	27.385	1,124,801
2022-12-07	29.250	29.800	29.150	29.300	26.926	1,297,419
2022-12-06	29.800	29.900	29.200	29.250	26.880	1,470,512
2022-12-05	30.050	30.050	29.800	29.800	27.385	1,177,748
2022-12-02	30.100	30.250	29.750	29.900	27.477	1,581,167
2022-12-01	30.200	30.350	29.700	29.950	27.523	1,977,002
2022-11-30	29.700	29.900	29.650	29.900	27.477	1,401,057
2022-11-29	29.650	29.800	29.300	29.700	27.293	1,621,342
2022-11-28	29.100	29.600	28.700	29.550	27.155	3,039,774
2022-11-25	28.750	29.250	28.650	28.850	26.512	1,351,612
2022-11-24	28.850	28.850	28.500	28.650	26.328	1,329,953
2022-11-23	28.350	28.900	28.300	28.800	26.466	1,939,461
2022-11-22	28.600	28.650	28.250	28.300	26.007	984,946
2022-11-21	28.300	28.700	28.300	28.550	26.236	1,297,528
2022-11-18	28.550	28.600	28.100	28.200	25.915	1,259,708
2022-11-17	28.250	28.700	28.150	28.450	26.145	1,265,691
2022-11-16	28.350	28.400	28.050	28.100	25.823	1,526,207
2022-11-15	28.550	28.600	28.250	28.350	26.053	1,998,911
2022-11-14	28.250	28.800	28.150	28.650	26.328	2,358,178
2022-11-11	28.350	28.550	28.100	28.150	25.869	1,854,806
2022-11-10	27.700	27.950	27.700	27.850	25.593	812,304
2022-11-09	27.900	28.000	27.550	27.700	25.455	1,844,332
2022-11-08	28.000	28.300	27.800	27.800	25.547	1,191,059
2022-11-07	28.100	28.100	27.600	27.850	25.593	1,622,380
2022-11-04	28.100	28.250	27.750	27.950	25.685	1,952,423

← NewerPage 16 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.