Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.500	22.750	22.250	22.350	22.350	486,138
2025-07-28	22.550	22.650	22.400	22.450	22.450	364,318
2025-07-25	22.550	22.750	22.550	22.550	22.550	302,000
2025-07-24	22.750	22.900	22.500	22.600	22.600	371,662
2025-07-23	22.400	22.850	22.400	22.750	22.750	618,010
2025-07-22	22.450	22.550	22.150	22.250	22.250	800,030
2025-07-21	22.400	22.700	22.400	22.400	22.400	542,170
2025-07-18	22.750	23.000	22.300	22.350	22.350	2,577,329
2025-07-17	23.550	23.850	23.500	23.600	22.550	1,723,341
2025-07-16	23.400	23.700	23.300	23.400	22.359	1,439,499
2025-07-15	23.350	23.600	23.300	23.500	22.454	786,438
2025-07-14	23.650	23.650	23.450	23.500	22.454	418,226
2025-07-11	23.400	23.550	23.200	23.450	23.450	327,171
2025-07-10	23.150	23.400	23.100	23.250	23.250	397,706
2025-07-09	23.350	23.400	23.150	23.200	23.200	470,201
2025-07-08	23.700	23.700	23.150	23.350	23.350	491,001
2025-07-07	23.700	23.700	23.550	23.550	23.550	184,697
2025-07-04	23.900	24.050	23.650	23.800	23.800	376,742
2025-07-03	23.550	23.950	23.550	23.850	23.850	488,544
2025-07-02	23.550	23.650	23.450	23.550	23.550	448,130
2025-07-01	23.450	23.800	23.400	23.500	23.500	517,061
2025-06-30	23.500	23.500	23.100	23.200	23.200	481,979
2025-06-27	23.300	23.650	23.250	23.300	23.300	523,100
2025-06-26	23.050	23.600	23.050	23.300	23.300	622,001
2025-06-25	23.100	23.300	22.950	23.050	23.050	740,020
2025-06-24	22.700	23.200	22.700	23.000	23.000	423,221
2025-06-23	22.650	22.750	22.350	22.650	22.650	651,892
2025-06-20	23.200	23.200	22.750	22.750	22.750	3,747,651
2025-06-19	23.600	23.700	23.000	23.100	23.100	1,135,230
2025-06-18	23.200	23.850	23.200	23.700	23.700	1,015,109
2025-06-17	23.350	23.400	22.850	23.200	23.200	3,300,374
2025-06-16	23.400	23.400	23.050	23.350	23.350	438,778
2025-06-13	23.650	23.700	23.350	23.400	23.400	1,031,065
2025-06-12	23.900	24.000	23.750	23.850	23.850	289,035
2025-06-11	24.200	24.200	23.750	23.900	23.900	1,313,040
2025-06-10	23.850	24.350	23.800	24.200	24.200	592,078
2025-06-09	24.100	24.100	23.600	23.850	23.850	463,031
2025-06-06	23.850	24.100	23.850	23.950	23.950	355,130
2025-06-05	23.850	24.050	23.850	23.850	23.850	278,065
2025-06-04	23.650	24.200	23.650	23.950	23.950	482,220
2025-06-03	23.500	23.750	23.400	23.550	23.550	453,200
2025-06-02	23.800	23.800	23.250	23.500	23.500	733,256
2025-05-29	24.050	24.100	23.850	23.900	23.900	822,000
2025-05-28	24.000	24.150	23.800	23.850	23.850	533,563
2025-05-27	24.300	24.450	23.950	24.000	24.000	775,584
2025-05-26	24.350	24.500	24.250	24.300	24.300	851,210
2025-05-23	24.600	24.700	24.300	24.350	24.350	764,111
2025-05-22	24.850	24.850	24.550	24.600	24.600	411,832
2025-05-21	24.650	24.950	24.650	24.750	24.750	711,713
2025-05-20	24.700	24.750	24.550	24.650	24.650	627,081
2025-05-19	24.600	24.850	24.450	24.550	24.550	847,171
2025-05-16	24.700	24.800	24.600	24.650	24.650	515,057
2025-05-15	24.900	24.950	24.600	24.600	24.600	755,084
2025-05-14	25.100	25.100	24.700	24.850	24.850	942,001
2025-05-13	25.150	25.200	24.800	24.900	24.900	1,335,161
2025-05-12	25.050	25.250	24.900	25.050	25.050	1,138,031
2025-05-09	25.100	25.750	25.050	25.600	25.600	894,163
2025-05-08	25.000	25.250	24.850	25.050	25.050	1,891,001
2025-05-07	25.350	25.550	24.750	25.000	25.000	1,739,082
2025-05-06	25.500	25.800	25.300	25.350	25.350	1,145,118

← NewerPage 6 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.