Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.150	29.800	29.000	29.450	25.477	3,252,000
2022-05-16	29.500	29.550	28.550	28.850	24.957	3,366,871
2022-05-13	28.750	29.900	28.550	29.450	25.477	6,626,800
2022-05-12	29.200	29.350	28.100	28.100	24.309	6,220,662
2022-05-11	30.100	30.800	28.800	29.350	25.390	9,753,909
2022-05-10	30.500	31.800	28.900	30.500	26.385	24,583,888
2022-05-09	31.000	31.650	29.850	30.200	26.125	11,755,948
2022-05-06	30.100	31.400	29.700	31.200	26.990	16,652,513
2022-05-05	28.850	30.800	28.200	30.800	26.644	30,429,783
2022-05-04	27.300	28.850	27.300	28.850	24.957	14,021,419
2022-05-03	26.650	26.650	25.500	26.250	22.708	2,132,330
2022-04-29	27.050	27.200	26.700	26.700	23.098	821,488
2022-04-28	26.500	27.100	26.500	27.050	23.400	1,253,792
2022-04-27	26.850	26.850	26.250	26.500	22.925	1,998,471
2022-04-26	27.200	27.600	27.100	27.250	23.573	1,041,719
2022-04-25	28.050	28.050	27.100	27.250	23.573	2,009,375
2022-04-22	27.900	28.200	27.600	28.150	24.352	2,217,853
2022-04-21	27.500	27.900	27.500	27.850	24.092	1,886,678
2022-04-20	27.500	27.550	27.150	27.500	23.790	1,204,442
2022-04-19	26.850	27.500	26.800	27.400	23.703	2,043,465
2022-04-18	26.500	26.950	26.350	26.700	23.098	1,081,076
2022-04-15	26.850	27.500	26.850	27.000	23.357	1,431,701
2022-04-14	27.250	27.400	27.000	27.150	23.487	1,877,458
2022-04-13	26.600	27.200	26.550	27.150	23.487	2,479,519
2022-04-12	26.300	26.600	26.150	26.450	22.881	1,761,594
2022-04-11	26.200	26.450	25.700	26.000	22.492	1,478,811
2022-04-08	26.250	26.650	26.050	26.500	22.925	1,416,302
2022-04-07	26.350	26.600	26.050	26.050	22.535	1,629,889
2022-04-06	26.800	26.900	26.250	26.450	22.881	1,156,742
2022-04-01	26.600	26.900	26.400	26.700	23.098	2,498,773
2022-03-31	25.850	26.600	25.800	26.400	22.838	3,771,597
2022-03-30	26.000	26.000	25.450	25.850	22.362	2,147,353
2022-03-29	26.050	26.250	25.850	26.000	22.492	1,007,971
2022-03-28	25.750	26.200	25.550	26.050	22.535	2,101,994
2022-03-25	25.950	25.950	25.750	25.800	22.319	1,508,879
2022-03-24	25.950	26.000	25.850	26.000	22.492	1,595,296
2022-03-23	25.650	25.950	25.600	25.800	22.319	2,164,665
2022-03-22	25.200	25.650	25.100	25.550	22.103	2,401,956
2022-03-21	25.000	25.350	25.000	25.150	21.757	1,387,963
2022-03-18	24.850	25.000	24.750	24.950	21.584	1,013,033
2022-03-17	24.950	25.000	24.550	24.850	21.497	1,689,715
2022-03-16	23.950	24.700	23.950	24.650	21.324	2,845,502
2022-03-15	23.500	23.750	23.300	23.600	20.416	517,996
2022-03-14	23.550	23.750	23.400	23.550	20.373	740,206
2022-03-11	23.500	23.550	23.400	23.500	20.329	370,220
2022-03-10	23.050	23.350	23.050	23.350	20.200	502,837
2022-03-09	22.300	23.100	22.300	23.050	19.940	1,354,249
2022-03-08	22.500	22.750	21.900	22.150	19.161	1,713,473
2022-03-07	23.300	23.350	22.800	23.000	19.897	1,138,847
2022-03-04	23.550	23.700	23.500	23.550	20.373	397,148
2022-03-03	23.700	23.850	23.550	23.700	20.502	330,068
2022-03-02	23.800	23.800	23.500	23.600	20.416	507,872
2022-03-01	23.550	23.850	23.550	23.800	20.589	447,406
2022-02-25	23.700	23.750	23.300	23.450	20.286	876,642
2022-02-24	23.950	24.150	23.350	23.600	20.416	1,098,031
2022-02-23	23.800	24.100	23.800	23.950	20.719	318,523
2022-02-22	24.100	24.100	23.500	23.800	20.589	938,435
2022-02-21	24.150	24.200	24.050	24.100	20.848	324,968
2022-02-18	24.150	24.300	24.150	24.250	20.978	377,485
2022-02-17	24.350	24.600	24.150	24.150	20.892	432,658

← NewerPage 19 of 21 · 1,222 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.