Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.000	22.050	21.850	21.900	21.900	385,094
2025-10-22	22.000	22.200	21.950	22.000	22.000	588,157
2025-10-21	21.650	22.050	21.600	21.850	21.850	1,447,326
2025-10-20	21.450	21.600	21.350	21.500	21.500	654,239
2025-10-17	21.450	21.600	21.250	21.400	21.400	824,763
2025-10-16	21.300	21.600	21.200	21.450	21.450	1,259,611
2025-10-15	21.300	21.450	21.150	21.150	21.150	6,807,001
2025-10-14	21.850	22.000	21.250	21.300	21.300	2,344,116
2025-10-13	22.150	22.200	21.650	21.850	21.850	1,597,000
2025-10-09	22.200	22.350	22.050	22.150	22.150	1,677,869
2025-10-08	22.650	22.650	22.150	22.200	22.200	2,145,100
2025-10-07	22.600	22.750	22.500	22.550	22.550	904,103
2025-10-03	22.700	22.700	22.500	22.600	22.600	861,961
2025-10-02	22.650	22.850	22.600	22.600	22.600	611,628
2025-10-01	22.750	22.850	22.600	22.750	22.750	411,020
2025-09-30	23.050	23.050	22.600	22.750	22.750	503,604
2025-09-29	22.750	22.750	22.750	22.750	22.750	0
2025-09-26	23.000	23.000	22.700	22.750	22.750	1,111,580
2025-09-25	23.000	23.250	23.000	23.000	23.000	435,201
2025-09-24	23.000	23.200	22.900	22.900	22.900	670,399
2025-09-23	23.150	23.250	22.950	23.000	23.000	1,047,061
2025-09-22	23.350	23.350	23.100	23.150	23.150	472,026
2025-09-19	23.300	23.300	23.050	23.250	23.250	1,058,500
2025-09-18	23.500	23.550	23.250	23.300	23.300	706,253
2025-09-17	23.300	23.650	23.300	23.300	23.300	531,798
2025-09-16	23.450	23.450	23.200	23.300	23.300	326,060
2025-09-15	23.200	23.500	23.150	23.250	23.250	514,306
2025-09-12	23.100	23.400	23.100	23.200	23.200	498,225
2025-09-11	23.400	23.450	23.100	23.100	23.100	886,923
2025-09-10	23.600	23.600	23.350	23.500	23.500	735,000
2025-09-09	23.500	23.600	23.350	23.600	23.600	542,015
2025-09-08	23.650	23.650	23.200	23.300	23.300	744,316
2025-09-05	24.500	24.500	23.600	23.700	23.700	1,431,500
2025-09-04	23.400	24.500	23.400	24.400	24.400	3,113,788
2025-09-03	23.250	23.350	23.250	23.300	23.300	264,473
2025-09-02	23.450	23.450	23.150	23.300	23.300	308,100
2025-09-01	23.300	23.500	23.250	23.250	23.250	555,010
2025-08-29	23.250	23.400	23.200	23.300	23.300	316,727
2025-08-28	23.250	23.250	23.050	23.250	23.250	560,330
2025-08-27	23.250	23.500	23.200	23.250	23.250	407,414
2025-08-26	23.500	23.700	23.250	23.300	23.300	507,101
2025-08-25	23.350	23.650	23.300	23.600	23.600	416,488
2025-08-22	23.300	23.400	23.100	23.150	23.150	408,000
2025-08-21	23.300	23.500	23.250	23.350	23.350	381,298
2025-08-20	23.600	23.600	23.200	23.300	23.300	675,167
2025-08-19	24.000	24.000	23.600	23.650	23.650	704,769
2025-08-18	23.650	24.150	23.650	24.050	24.050	841,606
2025-08-15	23.650	23.850	23.550	23.700	23.700	588,217
2025-08-14	23.300	23.650	23.300	23.650	23.650	931,480
2025-08-13	23.350	23.550	23.200	23.300	23.300	974,200
2025-08-12	22.800	23.400	22.800	23.050	23.050	904,072
2025-08-11	22.600	22.900	22.500	22.900	22.900	684,071
2025-08-08	22.450	22.700	22.450	22.600	22.600	290,335
2025-08-07	22.600	22.750	22.600	22.600	22.600	405,213
2025-08-06	22.400	22.750	22.400	22.600	22.600	636,150
2025-08-05	22.200	22.500	22.150	22.400	22.400	467,045
2025-08-04	21.900	22.300	21.650	22.300	22.300	985,000
2025-08-01	22.000	22.150	21.800	22.050	22.050	664,388
2025-07-31	22.250	22.300	21.950	22.050	22.050	1,855,223
2025-07-30	22.400	22.400	22.200	22.350	22.350	549,404

← NewerPage 5 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.