Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.750	30.150	29.500	30.000	27.569	739,645
2022-08-08	30.000	30.000	29.200	29.700	27.293	1,614,137
2022-08-05	29.750	30.400	29.750	29.900	27.477	1,377,321
2022-08-04	30.400	30.400	29.350	29.550	27.155	3,476,302
2022-08-03	29.150	31.500	29.150	29.950	27.523	8,744,343
2022-08-02	29.100	29.300	28.800	28.900	26.558	996,433
2022-08-01	29.250	29.750	29.000	29.300	26.926	1,279,341
2022-07-29	29.250	29.350	28.700	29.150	26.788	1,492,793
2022-07-28	29.150	29.300	29.000	29.150	26.788	823,712
2022-07-27	28.550	29.050	28.550	29.050	26.696	971,089
2022-07-26	28.700	28.900	28.600	28.650	26.328	521,546
2022-07-25	28.150	28.750	28.050	28.750	26.420	868,354
2022-07-22	28.200	28.250	27.750	28.250	25.961	884,024
2022-07-21	28.150	28.300	27.850	28.200	25.915	678,384
2022-07-20	28.500	28.650	28.100	28.150	25.869	1,590,300
2022-07-19	28.000	28.400	27.750	28.200	25.915	1,824,560
2022-07-18	27.550	28.000	27.450	27.800	25.547	2,079,313
2022-07-15	27.650	27.900	27.300	27.550	25.317	2,903,020
2022-07-14	26.450	27.500	26.450	27.500	25.272	3,389,160
2022-07-13	27.100	27.250	26.650	26.650	24.490	1,088,371
2022-07-12	26.500	26.950	26.350	26.800	24.628	1,177,087
2022-07-11	26.100	26.750	26.100	26.700	24.536	1,410,575
2022-07-08	26.100	26.250	25.850	26.050	23.939	812,254
2022-07-07	26.100	26.250	25.450	26.000	23.893	1,075,292
2022-07-06	26.000	26.350	25.800	26.050	23.939	1,433,021
2022-07-05	26.000	26.150	25.600	26.000	23.893	974,929
2022-07-04	25.250	25.700	25.150	25.500	23.434	1,290,791
2022-07-01	26.300	26.400	25.250	25.350	23.296	2,423,682
2022-06-30	27.200	27.200	26.000	26.100	23.985	3,220,729
2022-06-29	28.200	28.650	28.200	28.650	24.784	4,243,631
2022-06-28	28.900	28.900	28.300	28.350	24.525	1,806,740
2022-06-27	29.100	29.200	28.700	28.900	25.001	1,585,818
2022-06-24	28.600	29.050	28.600	28.700	24.828	2,679,499
2022-06-23	28.500	29.050	28.300	28.650	24.784	2,957,926
2022-06-22	28.700	28.700	28.200	28.500	24.655	2,846,106
2022-06-21	27.800	28.800	27.800	28.500	24.655	1,982,678
2022-06-20	29.000	29.200	27.500	27.500	23.790	3,425,021
2022-06-17	28.850	29.300	28.800	28.850	24.957	1,535,402
2022-06-16	29.500	29.950	28.850	28.850	24.957	3,134,073
2022-06-15	28.950	29.350	28.700	28.900	25.001	1,593,429
2022-06-14	29.050	29.050	28.250	28.800	24.914	2,425,819
2022-06-13	29.100	29.550	29.000	29.100	25.174	1,499,188
2022-06-10	29.550	29.700	29.200	29.400	25.433	821,640
2022-06-09	29.650	29.900	29.650	29.850	25.823	753,509
2022-06-08	29.700	29.850	29.450	29.850	25.823	1,259,603
2022-06-07	29.150	29.950	29.050	29.650	25.650	1,491,013
2022-06-06	29.650	29.800	29.150	29.300	25.347	1,010,869
2022-06-02	29.900	30.000	29.550	29.700	25.693	1,214,666
2022-06-01	29.650	29.950	29.500	29.700	25.693	1,105,033
2022-05-31	29.900	29.900	28.800	29.700	25.693	4,079,602
2022-05-30	30.150	30.200	29.650	29.950	25.909	1,283,219
2022-05-27	29.850	30.100	29.650	29.800	25.779	1,555,300
2022-05-26	29.650	30.400	29.550	29.550	25.563	2,915,797
2022-05-25	29.200	29.850	29.200	29.550	25.563	2,818,341
2022-05-24	29.000	29.600	29.000	29.050	25.131	1,980,765
2022-05-23	29.150	29.250	28.750	28.900	25.001	1,315,926
2022-05-20	29.600	29.650	28.900	28.900	25.001	1,994,335
2022-05-19	28.700	29.750	28.700	29.450	25.477	1,748,490
2022-05-18	30.050	30.050	29.100	29.350	25.390	2,321,718
2022-05-17	29.150	29.800	29.000	29.450	25.477	3,252,000

← NewerPage 18 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.