Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.000	28.400	27.800	28.250	25.961	1,498,199
2022-11-02	28.100	28.450	27.850	28.200	25.915	2,588,941
2022-11-01	27.950	28.100	27.700	27.850	25.593	1,050,481
2022-10-31	27.800	28.000	27.600	27.900	25.639	1,872,068
2022-10-28	27.100	28.050	27.100	27.450	25.226	2,189,486
2022-10-27	26.600	27.400	26.600	27.300	25.088	2,652,181
2022-10-26	26.450	26.600	26.200	26.450	24.307	1,241,537
2022-10-25	26.600	26.850	26.100	26.250	24.123	2,629,842
2022-10-24	27.300	27.350	26.250	26.500	24.353	3,926,692
2022-10-21	27.200	27.250	26.450	26.950	24.766	3,792,720
2022-10-20	27.400	27.450	26.750	27.150	24.950	2,779,955
2022-10-19	27.950	28.050	27.450	27.500	25.272	1,950,138
2022-10-18	28.050	28.300	27.550	27.700	25.455	1,813,254
2022-10-17	28.050	28.100	27.150	27.800	25.547	3,474,563
2022-10-14	28.400	28.800	28.400	28.400	26.099	1,442,220
2022-10-13	29.450	29.550	27.900	28.000	25.731	5,556,601
2022-10-12	29.750	29.800	28.700	29.800	27.385	4,089,457
2022-10-11	29.800	30.200	29.400	29.650	27.247	2,655,026
2022-10-07	29.550	30.300	29.500	30.200	27.753	1,966,052
2022-10-06	30.100	30.200	29.500	29.600	27.201	2,631,263
2022-10-05	30.450	30.550	29.950	30.050	27.615	2,562,180
2022-10-04	30.600	30.600	29.900	30.000	27.569	2,214,270
2022-10-03	29.700	30.750	29.700	30.000	27.569	3,697,840
2022-09-30	29.000	30.250	28.800	30.150	27.707	4,045,736
2022-09-29	29.100	29.650	29.050	29.400	27.018	3,006,348
2022-09-28	30.850	30.850	28.600	28.600	26.282	8,776,375
2022-09-27	31.000	31.000	29.950	30.800	28.304	4,064,580
2022-09-26	32.250	32.250	30.600	30.800	28.304	6,783,979
2022-09-23	32.100	32.750	31.800	32.250	29.637	5,540,431
2022-09-22	31.700	32.000	31.150	31.950	29.361	4,998,780
2022-09-21	32.000	32.150	31.550	31.700	29.131	3,321,310
2022-09-20	32.000	32.000	31.250	31.850	29.269	7,564,040
2022-09-19	32.300	32.350	31.300	31.650	29.085	3,787,344
2022-09-16	32.850	32.850	32.150	32.400	29.774	3,592,053
2022-09-15	32.050	33.000	32.050	32.900	30.234	3,695,068
2022-09-14	31.950	32.150	31.650	32.050	29.453	2,799,348
2022-09-13	32.400	32.750	31.950	32.200	29.591	3,772,130
2022-09-12	33.150	33.250	31.900	32.100	29.499	7,849,636
2022-09-08	33.250	34.500	31.800	33.000	30.326	15,601,681
2022-09-07	32.600	33.000	32.100	32.900	30.234	6,112,610
2022-09-06	33.200	33.250	31.800	32.800	30.142	12,651,991
2022-09-05	30.400	33.000	30.350	32.600	29.958	22,317,739
2022-09-02	30.200	31.400	29.750	30.000	27.569	11,923,658
2022-09-01	29.800	29.900	29.500	29.900	27.477	830,627
2022-08-31	29.650	30.100	29.550	29.950	27.523	979,306
2022-08-30	29.150	29.850	29.150	29.650	27.247	900,959
2022-08-29	29.300	29.400	28.900	29.250	26.880	1,351,403
2022-08-26	29.700	29.850	29.600	29.650	27.247	590,493
2022-08-25	29.550	29.800	29.500	29.600	27.201	801,272
2022-08-24	29.750	29.800	29.400	29.400	27.018	1,023,971
2022-08-23	30.000	30.050	29.700	29.700	27.293	901,098
2022-08-22	30.200	30.300	30.000	30.150	27.707	698,772
2022-08-19	29.850	30.450	29.850	30.400	27.937	1,576,800
2022-08-18	29.700	30.000	29.550	29.850	27.431	1,156,034
2022-08-17	29.700	30.000	29.400	29.650	27.247	1,764,954
2022-08-16	29.800	29.900	29.350	29.450	27.064	1,993,023
2022-08-15	30.150	30.200	29.850	29.850	27.431	1,076,623
2022-08-12	30.150	30.250	29.900	30.050	27.615	1,961,264
2022-08-11	31.000	31.000	29.850	30.100	27.661	3,566,440
2022-08-10	29.950	31.000	29.950	30.850	28.350	2,180,482

← NewerPage 17 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.