Continental Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.500	28.650	28.150	28.150	28.150	1,133,599
2024-10-29	28.600	28.600	28.150	28.250	28.250	1,290,449
2024-10-28	28.250	28.700	28.200	28.500	28.500	1,341,225
2024-10-25	28.100	28.250	27.950	28.250	28.250	1,001,981
2024-10-24	28.250	28.250	28.000	28.100	28.100	1,408,989
2024-10-23	28.200	28.650	28.200	28.250	28.250	1,259,898
2024-10-22	28.550	28.550	28.300	28.300	28.300	1,902,759
2024-10-21	28.900	28.900	28.450	28.550	28.550	1,622,463
2024-10-18	29.000	29.100	28.600	28.600	28.600	2,653,643
2024-10-17	29.200	29.350	29.000	29.000	29.000	1,419,263
2024-10-16	28.800	29.300	28.750	29.300	29.300	4,118,305
2024-10-15	29.400	29.400	29.000	29.050	29.050	2,260,480
2024-10-14	29.850	29.900	29.400	29.400	29.400	2,125,743
2024-10-11	30.050	30.250	29.800	29.850	29.850	1,953,259
2024-10-09	30.550	30.550	30.050	30.050	30.050	1,439,051
2024-10-08	31.000	31.000	30.450	30.500	30.500	1,551,177
2024-10-07	30.650	31.350	30.650	31.300	31.300	1,639,774
2024-10-04	30.950	30.950	30.200	30.400	30.400	1,682,878
2024-10-01	30.850	31.000	30.650	30.950	30.950	901,353
2024-09-30	31.200	31.450	30.800	30.800	30.800	1,529,727
2024-09-27	30.900	31.550	30.800	31.250	31.250	2,155,249
2024-09-26	31.200	31.300	30.800	30.850	30.850	961,968
2024-09-25	31.000	31.300	30.850	30.850	30.850	1,523,912
2024-09-24	30.800	30.950	30.600	30.850	30.850	1,221,844
2024-09-23	31.100	31.100	30.550	30.900	30.900	2,279,724
2024-09-20	32.400	32.400	30.900	31.200	31.200	3,637,329
2024-09-19	32.250	32.900	32.250	32.850	32.850	931,686
2024-09-18	32.500	32.600	32.150	32.250	32.250	682,942
2024-09-16	31.900	32.500	31.700	32.450	32.450	769,318
2024-09-13	31.450	31.950	31.450	31.900	31.900	444,485
2024-09-12	31.800	31.850	31.400	31.450	31.450	722,153
2024-09-11	31.250	31.700	31.250	31.600	31.600	561,349
2024-09-10	31.800	32.150	31.450	31.650	31.650	781,113
2024-09-09	31.150	31.700	30.850	31.650	31.650	1,116,169
2024-09-06	32.050	32.200	31.100	31.650	31.650	1,558,248
2024-09-05	32.050	32.450	31.300	31.300	31.300	1,767,473
2024-09-04	32.000	32.400	31.200	31.800	31.800	2,019,181
2024-09-03	34.050	34.250	33.100	33.100	33.100	1,239,247
2024-09-02	34.900	34.950	34.150	34.150	34.150	736,836
2024-08-30	34.200	34.700	34.200	34.700	34.700	1,043,179
2024-08-29	34.300	34.650	34.100	34.200	34.200	658,301
2024-08-28	34.750	34.750	34.300	34.450	34.450	634,719
2024-08-27	34.300	34.700	34.200	34.650	34.650	627,162
2024-08-26	33.700	34.600	33.700	34.550	34.550	1,648,880
2024-08-23	33.900	33.900	33.050	33.800	33.800	1,198,215
2024-08-22	33.750	33.800	32.800	33.800	33.800	2,294,245
2024-08-21	34.050	34.200	33.550	33.750	33.750	1,066,075
2024-08-20	34.550	34.800	34.200	34.200	34.200	1,143,276
2024-08-19	34.300	34.650	33.900	34.600	34.600	1,249,862
2024-08-16	34.150	34.450	33.950	34.250	34.250	1,094,747
2024-08-15	34.450	34.450	33.850	33.900	33.900	866,579
2024-08-14	33.550	34.300	33.500	34.150	34.150	1,607,265
2024-08-13	33.500	33.750	33.250	33.550	33.550	1,046,574
2024-08-12	32.350	33.450	32.350	33.200	33.200	1,667,581
2024-08-09	32.300	32.850	32.200	32.300	32.300	1,580,152
2024-08-08	32.500	32.900	32.100	32.150	32.150	1,540,589
2024-08-07	30.900	33.150	30.900	33.000	33.000	2,948,104
2024-08-06	32.400	32.600	29.550	30.800	30.800	5,353,153
2024-08-05	33.600	33.650	31.250	31.700	31.700	5,914,778
2024-08-02	35.200	35.550	34.700	34.700	34.700	4,019,899

← NewerPage 9 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.