Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.450	23.550	23.350	23.350	23.350	744,839
2026-01-19	23.500	23.750	23.450	23.550	23.550	602,065
2026-01-16	23.800	23.850	23.600	23.600	23.600	952,106
2026-01-15	24.150	24.200	23.700	23.750	23.750	966,072
2026-01-14	24.000	24.200	23.650	24.100	24.100	1,765,482
2026-01-13	24.450	24.950	23.700	23.900	23.900	3,712,463
2026-01-12	23.050	23.400	22.800	23.400	23.400	1,318,313
2026-01-09	22.350	23.100	22.300	23.050	23.050	1,596,900
2026-01-08	22.250	22.550	22.250	22.350	22.350	569,241
2026-01-07	22.200	22.350	22.100	22.200	22.200	689,500
2026-01-06	22.350	22.400	22.100	22.200	22.200	813,827
2026-01-05	22.500	22.600	22.300	22.350	22.350	807,050
2026-01-02	22.350	23.000	22.350	22.450	22.450	818,250
2025-12-31	22.450	22.600	22.300	22.300	22.300	679,599
2025-12-30	22.650	22.650	22.400	22.450	22.450	649,358
2025-12-29	23.100	23.150	22.650	22.650	22.650	1,286,350
2025-12-26	23.150	23.250	23.000	23.100	23.100	375,467
2025-12-24	22.850	23.150	22.850	23.100	23.100	598,517
2025-12-23	23.000	23.050	22.800	22.800	22.800	406,046
2025-12-22	23.250	23.450	22.950	22.950	22.950	1,003,370
2025-12-19	22.850	23.350	22.850	23.200	23.200	1,311,185
2025-12-18	22.700	22.900	22.700	22.800	22.800	627,345
2025-12-17	22.750	23.000	22.600	22.600	22.600	626,250
2025-12-16	22.600	22.700	22.450	22.650	22.650	701,055
2025-12-15	22.600	22.900	22.600	22.800	22.800	495,201
2025-12-12	22.600	22.900	22.600	22.700	22.700	734,101
2025-12-11	22.450	22.500	22.250	22.450	22.450	705,251
2025-12-10	22.400	22.650	22.350	22.400	22.400	331,367
2025-12-09	22.850	22.850	22.450	22.550	22.550	544,070
2025-12-08	22.850	23.000	22.700	22.850	22.850	386,147
2025-12-05	22.750	22.850	22.600	22.750	22.750	285,715
2025-12-04	22.600	22.900	22.600	22.750	22.750	174,411
2025-12-03	22.600	22.750	22.550	22.600	22.600	283,098
2025-12-02	22.650	22.800	22.500	22.550	22.550	418,472
2025-12-01	23.000	23.250	22.650	22.650	22.650	719,800
2025-11-28	22.850	23.200	22.800	23.000	23.000	2,336,030
2025-11-27	22.900	23.100	22.600	22.800	22.800	509,588
2025-11-26	22.250	22.850	22.250	22.800	22.800	785,330
2025-11-25	22.250	22.300	22.000	22.250	22.250	434,152
2025-11-24	22.000	22.250	21.850	22.250	22.250	899,002
2025-11-21	22.000	22.200	21.750	21.850	21.850	712,000
2025-11-20	21.700	22.100	21.700	22.000	22.000	629,986
2025-11-19	21.650	21.700	21.450	21.700	21.700	450,984
2025-11-18	21.650	21.700	21.450	21.550	21.550	704,166
2025-11-17	21.900	22.000	21.650	21.750	21.750	462,798
2025-11-14	21.900	22.100	21.750	21.900	21.900	712,151
2025-11-13	22.250	22.400	21.850	22.100	22.100	1,109,354
2025-11-12	21.850	22.300	21.850	22.250	22.250	1,138,100
2025-11-11	22.200	22.300	21.800	21.850	21.850	908,020
2025-11-10	21.450	22.200	21.450	22.000	22.000	1,026,327
2025-11-07	21.050	21.500	21.000	21.200	21.200	593,575
2025-11-06	20.800	21.100	20.600	21.050	21.050	871,994
2025-11-05	20.600	20.650	20.250	20.600	20.600	1,057,000
2025-11-04	20.700	20.950	20.550	20.650	20.650	1,537,597
2025-11-03	21.600	21.600	20.700	20.750	20.750	3,226,550
2025-10-31	22.150	22.150	21.650	21.650	21.650	840,390
2025-10-30	21.950	22.100	21.900	22.050	22.050	609,282
2025-10-29	21.950	22.100	21.700	21.900	21.900	628,015
2025-10-28	21.950	21.950	21.800	21.900	21.900	583,821
2025-10-27	21.900	22.000	21.750	21.850	21.850	639,736

← NewerPage 4 of 5 · 244 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.