Brave C&H Supply Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 150.00 | 150.00 | 135.00 | 138.00 | 138.00 | 1,669,000 |
| 2024-08-02 | 147.50 | 151.50 | 146.50 | 149.00 | 149.00 | 438,000 |
| 2024-08-01 | 148.50 | 151.50 | 148.50 | 151.00 | 151.00 | 317,000 |
| 2024-07-31 | 147.00 | 148.50 | 146.00 | 147.50 | 147.50 | 197,000 |
| 2024-07-30 | 143.50 | 147.50 | 141.50 | 147.50 | 147.50 | 415,000 |
| 2024-07-29 | 150.00 | 150.50 | 142.50 | 142.50 | 142.50 | 587,000 |
| 2024-07-26 | 144.50 | 150.50 | 142.00 | 148.50 | 148.50 | 496,000 |
| 2024-07-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2024-07-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2024-07-23 | 149.50 | 149.50 | 147.50 | 149.00 | 149.00 | 409,000 |
| 2024-07-22 | 156.00 | 156.00 | 145.00 | 146.00 | 146.00 | 1,463,000 |
| 2024-07-19 | 158.00 | 159.00 | 155.50 | 156.00 | 156.00 | 405,000 |
| 2024-07-18 | 159.00 | 159.00 | 156.50 | 157.50 | 157.50 | 503,000 |
| 2024-07-17 | 158.50 | 161.50 | 157.50 | 160.00 | 160.00 | 787,000 |
| 2024-07-16 | 158.00 | 158.50 | 155.50 | 156.50 | 156.50 | 606,000 |
| 2024-07-15 | 163.00 | 163.50 | 156.00 | 157.00 | 157.00 | 1,713,000 |
| 2024-07-12 | 163.00 | 166.00 | 161.50 | 162.00 | 162.00 | 1,131,000 |
| 2024-07-11 | 162.00 | 164.00 | 161.50 | 162.00 | 162.00 | 769,000 |
| 2024-07-10 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 1,184,000 |
| 2024-07-09 | 162.50 | 166.00 | 160.50 | 162.00 | 162.00 | 1,797,000 |
| 2024-07-08 | 171.50 | 171.50 | 163.00 | 163.00 | 163.00 | 3,003,000 |
| 2024-07-05 | 176.50 | 178.50 | 171.00 | 171.00 | 171.00 | 3,280,000 |
| 2024-07-04 | 178.50 | 181.00 | 175.00 | 177.50 | 177.50 | 3,923,000 |
| 2024-07-03 | 201.00 | 201.50 | 181.00 | 181.00 | 181.00 | 11,552,000 |
| 2024-07-02 | 183.00 | 201.00 | 183.00 | 201.00 | 201.00 | 10,475,000 |
| 2024-07-01 | 181.50 | 184.00 | 178.00 | 183.00 | 183.00 | 1,229,000 |
| 2024-06-28 | 182.50 | 184.00 | 177.50 | 180.00 | 180.00 | 1,609,000 |
| 2024-06-27 | 180.50 | 185.50 | 175.00 | 181.50 | 181.50 | 4,753,000 |
| 2024-06-26 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 1,806,000 |
| 2024-06-25 | 176.00 | 179.50 | 173.00 | 177.50 | 177.50 | 756,000 |
| 2024-06-24 | 182.00 | 183.00 | 175.00 | 175.50 | 175.50 | 1,230,000 |
| 2024-06-21 | 173.00 | 182.50 | 173.00 | 181.50 | 181.50 | 2,142,000 |
| 2024-06-20 | 174.00 | 175.00 | 172.00 | 172.50 | 172.50 | 802,000 |
| 2024-06-19 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | 927,000 |
| 2024-06-18 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 835,000 |
| 2024-06-17 | 178.50 | 182.50 | 176.50 | 180.00 | 180.00 | 1,855,000 |
| 2024-06-14 | 183.00 | 184.50 | 181.00 | 183.50 | 176.49 | 1,436,000 |
| 2024-06-13 | 183.00 | 184.00 | 180.50 | 182.00 | 175.05 | 983,000 |
| 2024-06-12 | 183.00 | 187.00 | 181.00 | 181.50 | 174.57 | 1,296,000 |
| 2024-06-11 | 183.50 | 185.50 | 179.50 | 181.50 | 174.57 | 1,244,000 |
| 2024-06-07 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 607,000 |
| 2024-06-06 | 184.00 | 185.00 | 179.50 | 179.50 | 179.50 | 1,182,000 |
| 2024-06-05 | 186.50 | 187.00 | 181.50 | 181.50 | 181.50 | 1,748,000 |
| 2024-06-04 | 181.50 | 186.00 | 181.50 | 182.50 | 182.50 | 4,052,000 |
| 2024-06-03 | 175.00 | 180.50 | 175.00 | 176.50 | 176.50 | 1,453,000 |
| 2024-05-31 | 168.50 | 177.50 | 168.50 | 174.50 | 174.50 | 1,383,000 |
| 2024-05-30 | 173.50 | 176.00 | 168.50 | 170.00 | 170.00 | 1,163,000 |
| 2024-05-29 | 176.00 | 177.50 | 173.50 | 174.00 | 174.00 | 577,000 |
| 2024-05-28 | 178.00 | 179.50 | 175.00 | 175.00 | 175.00 | 962,000 |
| 2024-05-27 | 183.50 | 183.50 | 177.50 | 178.50 | 178.50 | 1,282,000 |
| 2024-05-24 | 176.50 | 184.00 | 176.00 | 183.50 | 183.50 | 723,000 |
| 2024-05-23 | 184.00 | 184.00 | 177.50 | 178.50 | 178.50 | 818,000 |
| 2024-05-22 | 185.00 | 187.00 | 181.00 | 182.50 | 182.50 | 1,854,000 |
| 2024-05-21 | 178.50 | 183.50 | 175.00 | 182.50 | 182.50 | 1,284,000 |
| 2024-05-20 | 178.00 | 182.00 | 176.50 | 177.50 | 177.50 | 1,096,000 |
| 2024-05-17 | 178.50 | 182.00 | 175.00 | 181.50 | 181.50 | 2,003,000 |
| 2024-05-16 | 185.00 | 185.50 | 175.00 | 176.00 | 176.00 | 3,460,000 |
| 2024-05-15 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 1,396,000 |
| 2024-05-14 | 192.00 | 195.00 | 186.00 | 188.50 | 188.50 | 3,229,000 |
| 2024-05-13 | 187.50 | 194.00 | 182.00 | 191.50 | 191.50 | 4,738,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 1.5327 TWD |
| 2025-06-16 | 7.0033 TWD |
| 2024-06-17 | 7.0055 TWD |
| 2023-07-19 | 3.3008 TWD |
| 2022-08-04 | 2.5000 TWD |
| 2021-08-27 | 7.0000 TWD |
| 2020-08-27 | 3.0750 TWD |
| 2019-08-26 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.