Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.550	20.650	20.350	20.600	20.600	717,000
2026-07-22	20.700	20.900	20.550	20.550	20.550	657,509
2026-07-21	20.600	20.900	20.600	20.850	20.850	823,390
2026-07-20	20.650	20.800	20.450	20.600	20.600	1,178,103
2026-07-17	20.750	20.750	20.400	20.500	20.500	1,558,374
2026-07-16	20.650	20.850	20.500	20.750	20.750	847,860
2026-07-15	20.300	20.700	20.300	20.650	20.650	943,434
2026-07-14	20.700	20.700	20.150	20.350	20.350	926,000
2026-07-13	20.650	20.800	20.400	20.550	20.550	735,000
2026-07-10	20.600	20.600	20.600	20.600	20.600	0
2026-07-09	20.650	20.700	20.550	20.600	20.600	649,000
2026-07-08	20.650	20.750	20.600	20.600	20.600	529,031
2026-07-07	20.850	20.850	20.600	20.750	20.750	721,959
2026-07-06	20.850	21.100	20.750	20.850	20.850	832,366
2026-07-03	20.400	21.050	20.400	20.850	20.850	1,349,111
2026-07-02	20.650	20.650	20.400	20.500	20.500	1,216,444
2026-07-01	21.600	21.650	21.400	21.450	20.400	1,711,050
2026-06-30	21.500	21.650	21.400	21.650	20.590	1,077,868
2026-06-29	21.550	21.700	21.300	21.450	20.400	625,738
2026-06-26	21.300	21.500	21.300	21.350	20.305	1,285,607
2026-06-25	21.250	21.500	21.250	21.400	21.400	1,563,226
2026-06-24	21.250	21.450	21.200	21.250	21.250	749,221
2026-06-23	21.500	21.500	21.200	21.350	21.350	1,403,101
2026-06-22	21.800	21.800	21.200	21.450	21.450	1,900,401
2026-06-18	21.900	22.150	21.700	21.800	21.800	1,413,252
2026-06-17	21.750	22.050	21.750	21.900	21.900	782,051
2026-06-16	22.100	22.200	21.750	21.850	21.850	1,398,227
2026-06-15	22.200	22.350	21.850	22.000	22.000	1,496,508
2026-06-12	21.800	22.200	21.800	22.050	22.050	2,426,000
2026-06-11	21.800	21.950	21.450	21.800	21.800	1,703,028
2026-06-10	21.350	22.000	21.200	21.800	21.800	2,413,583
2026-06-09	21.000	21.500	21.000	21.450	21.450	1,349,166
2026-06-08	20.800	21.250	20.750	21.000	21.000	2,102,494
2026-06-05	21.450	21.750	21.200	21.550	21.550	1,337,298
2026-06-04	21.300	21.650	21.250	21.500	21.500	1,872,001
2026-06-03	21.000	21.550	20.900	21.400	21.400	2,363,013
2026-06-02	20.450	20.850	20.350	20.700	20.700	925,817
2026-06-01	20.200	20.650	20.150	20.400	20.400	1,495,849
2026-05-29	20.100	20.300	20.050	20.200	20.200	1,359,597
2026-05-28	20.100	20.300	20.000	20.050	20.050	1,492,201
2026-05-27	20.450	20.450	20.000	20.100	20.100	3,806,992
2026-05-26	20.000	20.500	20.000	20.400	20.400	1,642,350
2026-05-25	20.250	20.250	19.800	20.050	20.050	2,495,201
2026-05-22	20.200	20.250	20.000	20.150	20.150	1,125,689
2026-05-21	20.250	20.300	20.100	20.300	20.300	811,000
2026-05-20	20.100	20.200	19.900	20.100	20.100	1,116,689
2026-05-19	20.050	20.300	19.950	20.100	20.100	692,150
2026-05-18	20.100	20.100	19.900	20.100	20.100	1,485,738
2026-05-15	20.200	20.300	20.050	20.100	20.100	1,321,353
2026-05-14	20.250	20.300	20.100	20.150	20.150	1,118,424
2026-05-13	20.500	20.500	20.100	20.300	20.300	1,174,277
2026-05-12	20.800	20.800	20.450	20.500	20.500	1,859,000
2026-05-11	20.700	20.850	20.550	20.750	20.750	1,094,000
2026-05-08	20.950	20.950	20.500	20.700	20.700	1,208,600
2026-05-07	20.500	21.000	20.500	20.900	20.900	955,900
2026-05-06	20.600	20.600	20.450	20.550	20.550	1,086,476
2026-05-05	20.550	20.650	20.400	20.450	20.450	1,247,900
2026-05-04	20.750	20.800	20.500	20.550	20.550	1,368,390
2026-04-30	20.800	21.000	20.750	20.750	20.750	763,500
2026-04-29	21.100	21.100	20.850	20.950	20.950	942,565

← NewerPage 2 of 21 · 1,220 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.