Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	30.000	30.150	29.650	29.650	29.650	514,900
2025-02-03	29.650	30.150	29.500	29.800	29.800	867,973
2025-01-22	29.950	29.950	29.550	29.650	29.650	450,067
2025-01-21	29.500	29.800	29.500	29.650	29.650	299,718
2025-01-20	29.650	29.850	29.300	29.600	29.600	914,416
2025-01-17	29.300	29.700	29.300	29.650	29.650	506,413
2025-01-16	29.500	29.500	29.200	29.250	29.250	626,531
2025-01-15	29.150	29.550	29.050	29.050	29.050	585,094
2025-01-14	29.200	29.450	29.050	29.100	29.100	565,408
2025-01-13	28.950	29.350	28.600	29.100	29.100	1,361,165
2025-01-10	29.050	29.600	29.000	29.100	29.100	753,738
2025-01-09	29.900	29.900	29.100	29.150	29.150	728,644
2025-01-08	29.800	29.950	29.700	29.950	29.950	255,870
2025-01-07	30.100	30.200	29.750	29.800	29.800	551,191
2025-01-06	30.000	30.300	30.000	30.000	30.000	546,540
2025-01-03	29.950	30.000	29.700	29.850	29.850	326,305
2025-01-02	29.850	30.250	29.700	29.750	29.750	564,892
2024-12-31	29.600	30.050	29.500	30.050	30.050	842,989
2024-12-30	29.800	29.950	29.650	29.650	29.650	556,054
2024-12-27	30.200	30.350	29.800	29.800	29.800	612,274
2024-12-26	30.250	30.700	30.200	30.200	30.200	666,150
2024-12-25	30.200	30.400	30.150	30.350	30.350	386,393
2024-12-24	30.350	30.700	30.100	30.100	30.100	556,812
2024-12-23	30.050	30.150	29.950	30.150	30.150	560,728
2024-12-20	29.650	30.050	29.650	29.950	29.950	780,936
2024-12-19	29.300	29.950	29.150	29.700	29.700	911,239
2024-12-18	29.350	29.650	29.150	29.650	29.650	479,766
2024-12-17	29.600	29.850	29.350	29.350	29.350	658,273
2024-12-16	29.900	30.150	29.600	29.600	29.600	618,545
2024-12-13	30.000	30.000	29.650	29.900	29.900	774,204
2024-12-12	30.300	30.300	30.100	30.100	30.100	224,711
2024-12-11	30.200	30.500	30.150	30.250	30.250	424,616
2024-12-10	30.600	30.800	30.200	30.200	30.200	574,649
2024-12-09	30.250	30.800	30.050	30.600	30.600	1,027,153
2024-12-06	30.000	30.450	30.000	30.250	30.250	727,152
2024-12-05	30.100	30.150	29.850	29.850	29.850	620,890
2024-12-04	30.100	30.150	30.000	30.000	30.000	555,496
2024-12-03	30.250	30.450	30.050	30.100	30.100	746,521
2024-12-02	30.550	30.650	30.200	30.200	30.200	599,252
2024-11-29	30.300	30.450	30.050	30.400	30.400	599,324
2024-11-28	30.050	30.600	30.050	30.400	30.400	1,065,594
2024-11-27	30.600	30.600	30.050	30.050	30.050	1,066,371
2024-11-26	31.100	31.250	30.600	30.600	30.600	1,242,436
2024-11-25	31.550	31.550	30.900	30.950	30.950	1,700,608
2024-11-22	30.850	31.400	30.650	31.400	31.400	4,465,471
2024-11-21	31.050	31.050	30.050	30.950	30.950	5,257,304
2024-11-20	31.000	31.850	30.450	31.050	31.050	6,821,205
2024-11-19	30.150	30.900	29.900	30.900	30.900	7,442,568
2024-11-18	29.200	29.950	29.150	29.950	29.950	5,036,768
2024-11-15	29.050	29.600	29.050	29.300	29.300	2,590,158
2024-11-14	29.400	29.550	29.050	29.050	29.050	2,378,586
2024-11-13	29.450	29.900	29.000	29.600	29.600	2,556,797
2024-11-12	30.400	30.400	29.350	29.800	29.800	3,482,587
2024-11-11	29.400	31.750	29.200	31.750	31.750	2,574,546
2024-11-08	29.900	30.000	29.450	29.500	29.500	1,858,929
2024-11-07	29.000	30.000	28.950	29.700	29.700	3,037,602
2024-11-06	29.200	29.700	29.000	29.050	29.050	1,868,163
2024-11-05	29.500	29.650	29.150	29.200	29.200	1,975,168
2024-11-04	29.200	29.600	28.750	29.300	29.300	2,400,681
2024-11-01	28.150	29.300	27.900	29.200	29.200	2,037,487

← NewerPage 8 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.