Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.350	24.400	24.200	24.250	20.978	584,244
2022-02-14	24.150	24.300	24.050	24.300	21.021	471,734
2022-02-11	24.100	24.300	24.000	24.250	20.978	315,931
2022-02-10	24.300	24.300	24.000	24.300	21.021	409,112
2022-02-09	24.250	24.350	23.950	24.300	21.021	408,286
2022-02-08	24.200	24.200	23.800	24.100	20.848	481,437
2022-02-07	23.450	24.300	23.450	24.200	20.935	1,054,163
2022-01-26	23.350	23.550	23.300	23.350	20.200	330,573
2022-01-25	23.600	23.750	23.300	23.450	20.286	932,109
2022-01-24	23.500	23.600	23.100	23.600	20.416	841,339
2022-01-21	23.850	24.100	23.650	23.700	20.502	554,970
2022-01-20	24.000	24.000	23.850	24.000	20.762	223,446
2022-01-19	24.000	24.000	23.850	24.000	20.762	401,226
2022-01-18	23.700	24.050	23.700	24.000	20.762	363,229
2022-01-17	23.800	23.900	23.700	23.750	20.546	762,226
2022-01-14	24.350	24.350	23.750	23.950	20.719	847,277
2022-01-13	24.150	24.350	24.100	24.250	20.978	621,331
2022-01-12	24.200	24.400	23.850	24.150	20.892	1,164,207
2022-01-11	24.550	24.550	24.150	24.150	20.892	1,496,647
2022-01-10	24.800	24.850	24.500	24.600	21.281	810,739
2022-01-07	24.950	25.100	24.600	24.600	21.281	965,927
2022-01-06	24.950	25.000	24.850	24.850	21.497	504,510
2022-01-05	24.950	25.050	24.850	24.950	21.584	658,250
2022-01-04	25.050	25.150	25.000	25.100	21.713	681,710
2022-01-03	25.300	25.300	25.000	25.050	21.670	687,758
2021-12-30	25.400	25.500	25.100	25.150	21.757	601,053
2021-12-29	25.250	25.600	25.200	25.300	21.886	1,053,246
2021-12-28	25.200	25.200	24.950	25.100	21.713	788,195
2021-12-27	25.150	25.150	24.900	25.000	21.627	1,179,517
2021-12-24	25.400	25.400	25.100	25.150	21.757	839,052
2021-12-23	25.300	25.300	25.100	25.300	21.886	634,602
2021-12-22	25.400	25.400	25.200	25.300	21.886	500,099
2021-12-21	25.250	25.350	25.000	25.350	21.930	467,049
2021-12-20	25.250	25.350	24.900	25.350	21.930	1,053,204
2021-12-17	25.350	25.550	25.050	25.050	21.670	819,600
2021-12-16	25.500	25.600	25.300	25.350	21.930	750,388
2021-12-15	25.900	25.900	25.300	25.450	22.016	1,210,066
2021-12-14	25.950	25.950	25.700	25.800	22.319	1,114,723
2021-12-13	25.750	26.200	25.750	26.000	22.492	2,248,589
2021-12-10	25.400	25.700	25.350	25.700	22.233	863,427
2021-12-09	25.500	25.600	25.350	25.450	22.016	584,450
2021-12-08	25.500	25.800	25.300	25.450	22.016	909,081
2021-12-07	25.500	25.500	25.250	25.400	21.973	515,054
2021-12-06	25.450	25.600	25.250	25.500	22.059	764,910
2021-12-03	25.300	25.450	25.200	25.350	21.930	738,577
2021-12-02	25.200	25.450	25.100	25.350	21.930	778,358
2021-12-01	25.150	25.500	25.050	25.200	21.800	670,021
2021-11-30	25.200	25.600	25.050	25.200	21.800	1,244,905
2021-11-29	25.050	25.100	24.550	25.000	21.627	1,425,416
2021-11-26	25.800	25.900	25.000	25.150	21.757	1,452,227
2021-11-25	25.600	26.100	25.450	25.750	22.276	1,744,180
2021-11-24	25.200	25.650	25.200	25.550	22.103	787,558
2021-11-23	25.500	25.750	25.250	25.250	21.843	1,070,750
2021-11-22	25.350	25.500	25.200	25.350	21.930	1,049,943
2021-11-19	25.500	25.850	25.300	25.350	21.930	931,566
2021-11-18	25.700	25.800	25.300	25.450	22.016	1,039,449
2021-11-17	26.350	26.350	25.500	25.650	22.189	3,086,649
2021-11-16	25.200	26.400	25.200	26.200	22.665	4,308,247
2021-11-15	25.550	25.550	25.100	25.150	21.757	1,040,066
2021-11-12	25.400	25.600	25.150	25.350	21.930	2,112,253

← NewerPage 20 of 21 · 1,216 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.