Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.800	21.050	20.750	20.900	20.900	445,158
2026-04-27	20.900	20.900	20.450	20.750	20.750	1,498,138
2026-04-24	21.200	21.200	20.850	20.950	20.950	1,122,205
2026-04-23	21.350	21.350	20.900	21.050	21.050	2,064,705
2026-04-22	21.500	21.500	21.300	21.350	21.350	1,490,669
2026-04-21	21.500	21.600	21.350	21.500	21.500	996,950
2026-04-20	21.850	21.950	21.450	21.500	21.500	2,780,924
2026-04-17	22.200	22.200	21.750	21.850	21.850	1,595,054
2026-04-16	22.100	22.200	21.950	22.000	22.000	1,144,933
2026-04-15	22.300	22.300	22.000	22.100	22.100	1,254,295
2026-04-14	22.150	22.250	22.100	22.250	22.250	730,451
2026-04-13	22.250	22.350	21.950	22.150	22.150	1,327,906
2026-04-10	22.300	22.450	22.200	22.250	22.250	808,106
2026-04-09	22.350	22.400	22.250	22.250	22.250	407,300
2026-04-08	22.200	22.450	22.050	22.200	22.200	1,075,004
2026-04-07	22.250	22.300	22.050	22.200	22.200	452,452
2026-04-02	22.300	22.450	22.200	22.250	22.250	445,420
2026-04-01	22.450	22.500	22.250	22.400	22.400	438,430
2026-03-31	22.400	22.500	22.050	22.100	22.100	1,486,052
2026-03-30	22.500	22.750	22.400	22.500	22.500	976,312
2026-03-27	22.750	22.750	22.600	22.700	22.700	423,048
2026-03-26	23.150	23.400	22.700	22.750	22.750	1,358,948
2026-03-25	22.950	23.150	22.750	23.150	23.150	1,123,502
2026-03-24	22.800	22.800	22.450	22.750	22.750	794,822
2026-03-23	22.400	22.900	22.350	22.700	22.700	1,070,184
2026-03-20	22.550	23.000	22.550	22.650	22.650	1,238,206
2026-03-19	22.500	22.700	22.350	22.550	22.550	690,388
2026-03-18	22.600	22.700	22.450	22.600	22.600	792,459
2026-03-17	22.100	22.600	22.100	22.500	22.500	1,327,902
2026-03-16	22.100	22.250	22.000	22.200	22.200	1,331,796
2026-03-13	21.800	22.300	21.750	22.300	22.300	1,494,448
2026-03-12	21.500	22.100	21.450	21.900	21.900	1,948,189
2026-03-11	21.800	21.800	21.200	21.500	21.500	5,564,033
2026-03-10	22.200	22.650	22.200	22.600	22.600	1,367,569
2026-03-09	21.850	22.100	21.500	22.000	22.000	1,401,295
2026-03-06	21.850	22.300	21.800	22.250	22.250	812,064
2026-03-05	21.650	21.850	21.650	21.850	21.850	975,587
2026-03-04	22.100	22.100	21.400	21.450	21.450	2,804,801
2026-03-03	22.450	22.550	22.200	22.300	22.300	927,590
2026-03-02	22.350	22.500	22.250	22.500	22.500	874,850
2026-02-26	22.650	22.700	22.300	22.300	22.300	2,202,139
2026-02-25	22.500	22.550	22.350	22.550	22.550	911,356
2026-02-24	22.600	22.800	22.350	22.400	22.400	1,457,926
2026-02-23	23.000	23.150	22.550	22.600	22.600	1,849,050
2026-02-11	22.700	23.000	22.250	22.900	22.900	2,039,704
2026-02-10	22.800	23.200	22.800	23.150	23.150	767,475
2026-02-09	22.800	22.900	22.550	22.800	22.800	515,706
2026-02-06	22.700	22.750	22.350	22.600	22.600	604,000
2026-02-05	22.750	23.150	22.750	22.850	22.850	594,343
2026-02-04	22.300	22.800	22.300	22.750	22.750	469,006
2026-02-03	22.350	22.600	22.200	22.400	22.400	719,242
2026-02-02	22.600	22.650	22.250	22.350	22.350	1,004,150
2026-01-30	22.900	22.950	22.600	22.600	22.600	899,129
2026-01-29	23.000	23.050	22.750	22.950	22.950	483,303
2026-01-28	23.100	23.200	22.800	23.100	23.100	1,267,997
2026-01-27	23.300	23.650	23.050	23.050	23.050	1,221,218
2026-01-26	23.300	23.350	23.200	23.300	23.300	437,769
2026-01-23	23.350	23.400	23.200	23.300	23.300	487,800
2026-01-22	23.300	23.300	23.050	23.250	23.250	534,526
2026-01-21	23.350	23.550	22.900	23.050	23.050	1,591,700

← NewerPage 3 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.