Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.200	26.750	25.200	25.500	25.500	1,749,126
2025-05-02	24.400	25.100	24.350	24.750	24.750	1,698,530
2025-04-30	24.950	25.050	24.300	24.300	24.300	1,008,253
2025-04-29	24.750	25.200	24.600	25.000	25.000	1,154,329
2025-04-28	24.250	24.700	24.250	24.550	24.550	334,594
2025-04-25	24.150	24.350	24.150	24.250	24.250	427,519
2025-04-24	24.000	24.200	23.850	23.900	23.900	350,430
2025-04-23	23.600	24.100	23.600	23.950	23.950	428,153
2025-04-22	23.500	23.550	23.200	23.300	23.300	581,342
2025-04-21	24.300	24.300	23.500	23.600	23.600	1,069,774
2025-04-18	24.450	24.450	24.200	24.300	24.300	456,557
2025-04-17	24.650	24.650	24.150	24.350	24.350	726,927
2025-04-16	24.950	25.100	24.650	24.650	24.650	576,043
2025-04-15	24.450	25.200	24.450	25.100	25.100	692,934
2025-04-14	24.400	24.900	24.250	24.400	24.400	1,571,039
2025-04-11	24.950	24.950	23.400	24.400	24.400	1,195,339
2025-04-10	24.500	24.550	24.050	24.550	24.550	2,560,513
2025-04-09	24.050	24.100	22.150	22.350	22.350	2,820,204
2025-04-08	22.750	24.400	22.750	24.300	24.300	2,904,483
2025-04-07	24.700	24.700	24.700	24.700	24.700	660,423
2025-04-02	27.350	27.500	27.050	27.400	27.400	715,722
2025-04-01	27.350	27.650	27.100	27.350	27.350	932,402
2025-03-31	27.700	27.900	27.050	27.350	27.350	2,280,049
2025-03-28	28.600	28.600	27.900	28.200	28.200	1,230,417
2025-03-27	28.650	28.650	28.400	28.600	28.600	481,287
2025-03-26	28.600	28.750	28.500	28.750	28.750	473,418
2025-03-25	29.050	29.050	28.400	28.600	28.600	664,958
2025-03-24	28.900	29.050	28.800	28.800	28.800	588,416
2025-03-21	28.600	29.100	28.500	28.900	28.900	903,981
2025-03-20	28.500	28.650	28.400	28.600	28.600	388,479
2025-03-19	28.550	28.600	28.200	28.250	28.250	626,769
2025-03-18	28.650	28.750	28.450	28.500	28.500	438,315
2025-03-17	29.050	29.050	28.450	28.450	28.450	698,541
2025-03-14	28.000	28.550	27.900	28.550	28.550	1,051,277
2025-03-13	28.300	28.350	27.800	27.900	27.900	1,175,858
2025-03-12	28.000	28.300	27.750	28.100	28.100	1,375,994
2025-03-11	28.100	28.150	27.600	28.150	28.150	3,337,170
2025-03-10	28.850	28.950	28.550	28.550	28.550	2,249,476
2025-03-07	29.300	29.600	28.950	28.950	28.950	2,378,759
2025-03-06	30.800	30.800	29.100	29.300	29.300	7,481,278
2025-03-05	31.700	32.100	31.650	32.000	32.000	712,844
2025-03-04	31.700	31.950	31.200	31.950	31.950	618,163
2025-03-03	32.000	32.000	31.600	31.800	31.800	429,810
2025-02-27	31.700	32.000	31.500	31.850	31.850	824,679
2025-02-26	31.900	32.050	31.650	31.700	31.700	580,819
2025-02-25	31.950	32.150	31.700	31.950	31.950	1,014,608
2025-02-24	32.100	32.300	31.950	32.000	32.000	822,900
2025-02-21	32.200	32.250	31.950	32.100	32.100	1,195,740
2025-02-20	31.650	32.150	31.650	31.950	31.950	1,044,683
2025-02-19	31.400	31.950	31.400	31.650	31.650	1,607,547
2025-02-18	31.000	31.400	31.000	31.400	31.400	975,138
2025-02-17	31.200	31.300	30.850	31.050	31.050	734,421
2025-02-14	30.850	31.000	30.700	31.000	31.000	869,181
2025-02-13	29.750	30.900	29.750	30.800	30.800	2,724,767
2025-02-12	29.650	29.800	29.400	29.650	29.650	704,314
2025-02-11	29.600	29.700	29.350	29.450	29.450	640,433
2025-02-10	29.600	29.650	29.250	29.400	29.400	1,029,661
2025-02-07	30.100	30.100	29.650	29.700	29.700	767,724
2025-02-06	29.900	30.150	29.800	29.950	29.950	680,411
2025-02-05	29.950	29.950	29.550	29.800	29.800	419,128

← NewerPage 7 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.