Brave C&H Supply Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 181.50 | 188.50 | 179.00 | 188.00 | 188.00 | 5,570,000 |
| 2024-05-09 | 173.50 | 185.00 | 173.00 | 179.50 | 179.50 | 4,123,000 |
| 2024-05-08 | 167.00 | 173.50 | 166.50 | 173.50 | 173.50 | 1,515,000 |
| 2024-05-07 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 1,054,000 |
| 2024-05-06 | 176.00 | 177.50 | 169.00 | 169.50 | 169.50 | 1,708,000 |
| 2024-05-03 | 178.50 | 183.00 | 172.00 | 172.50 | 172.50 | 5,241,000 |
| 2024-05-02 | 168.50 | 170.00 | 165.50 | 169.50 | 169.50 | 1,321,000 |
| 2024-04-30 | 164.50 | 170.00 | 164.00 | 167.50 | 167.50 | 1,888,000 |
| 2024-04-29 | 165.00 | 165.50 | 160.50 | 163.00 | 163.00 | 877,000 |
| 2024-04-26 | 167.00 | 171.50 | 164.00 | 164.50 | 164.50 | 1,967,000 |
| 2024-04-25 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1,387,000 |
| 2024-04-24 | 169.00 | 169.50 | 165.00 | 167.00 | 167.00 | 2,567,000 |
| 2024-04-23 | 158.50 | 165.00 | 158.50 | 165.00 | 165.00 | 2,021,000 |
| 2024-04-22 | 161.00 | 166.50 | 157.00 | 158.50 | 158.50 | 2,920,000 |
| 2024-04-19 | 158.50 | 163.50 | 152.50 | 158.00 | 158.00 | 3,356,000 |
| 2024-04-18 | 154.00 | 160.50 | 153.50 | 157.00 | 157.00 | 859,000 |
| 2024-04-17 | 149.50 | 158.00 | 149.00 | 155.50 | 155.50 | 936,000 |
| 2024-04-16 | 152.50 | 154.50 | 147.00 | 147.50 | 147.50 | 1,284,000 |
| 2024-04-15 | 160.00 | 160.00 | 154.50 | 155.50 | 155.50 | 1,065,000 |
| 2024-04-12 | 165.50 | 165.50 | 160.00 | 160.50 | 160.50 | 1,264,000 |
| 2024-04-11 | 167.00 | 169.50 | 163.00 | 164.50 | 164.50 | 1,395,000 |
| 2024-04-10 | 162.50 | 168.00 | 160.50 | 166.00 | 166.00 | 2,798,000 |
| 2024-04-09 | 164.00 | 164.50 | 160.50 | 161.00 | 161.00 | 1,400,000 |
| 2024-04-08 | 158.50 | 165.00 | 158.00 | 164.00 | 164.00 | 2,348,000 |
| 2024-04-03 | 163.00 | 167.50 | 158.50 | 158.50 | 158.50 | 4,127,000 |
| 2024-04-02 | 159.00 | 161.00 | 157.00 | 158.50 | 158.50 | 1,562,000 |
| 2024-04-01 | 155.50 | 159.00 | 154.50 | 159.00 | 159.00 | 1,121,000 |
| 2024-03-29 | 154.00 | 158.50 | 152.00 | 155.00 | 155.00 | 1,040,000 |
| 2024-03-28 | 155.00 | 158.00 | 152.50 | 152.50 | 152.50 | 829,000 |
| 2024-03-27 | 154.00 | 155.50 | 151.50 | 154.00 | 154.00 | 813,000 |
| 2024-03-26 | 158.00 | 160.00 | 152.50 | 153.50 | 153.50 | 1,642,000 |
| 2024-03-25 | 160.50 | 168.00 | 156.50 | 156.50 | 156.50 | 3,844,000 |
| 2024-03-22 | 151.50 | 161.50 | 149.50 | 159.00 | 159.00 | 5,476,000 |
| 2024-03-21 | 144.00 | 150.50 | 142.50 | 148.00 | 148.00 | 2,035,000 |
| 2024-03-20 | 142.50 | 143.00 | 141.00 | 142.50 | 142.50 | 342,000 |
| 2024-03-19 | 142.50 | 145.00 | 140.00 | 141.50 | 141.50 | 857,000 |
| 2024-03-18 | 142.50 | 144.50 | 142.00 | 144.00 | 144.00 | 610,000 |
| 2024-03-15 | 142.00 | 143.50 | 140.00 | 142.50 | 142.50 | 352,000 |
| 2024-03-14 | 143.00 | 143.50 | 139.00 | 140.00 | 140.00 | 569,000 |
| 2024-03-13 | 145.50 | 145.50 | 140.50 | 142.50 | 142.50 | 995,000 |
| 2024-03-12 | 141.00 | 146.50 | 141.00 | 144.00 | 144.00 | 1,346,000 |
| 2024-03-11 | 134.00 | 141.50 | 134.00 | 140.00 | 140.00 | 1,307,000 |
| 2024-03-08 | 137.50 | 139.50 | 129.50 | 131.00 | 131.00 | 2,637,000 |
| 2024-03-07 | 145.50 | 145.50 | 137.50 | 138.00 | 138.00 | 1,696,000 |
| 2024-03-06 | 146.50 | 147.50 | 144.50 | 145.00 | 145.00 | 1,012,000 |
| 2024-03-05 | 144.00 | 147.50 | 143.00 | 143.50 | 143.50 | 1,329,000 |
| 2024-03-04 | 146.00 | 148.00 | 144.00 | 144.50 | 144.50 | 575,000 |
| 2024-03-01 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 484,000 |
| 2024-02-29 | 144.00 | 147.00 | 143.00 | 143.50 | 143.50 | 665,000 |
| 2024-02-27 | 145.50 | 149.50 | 142.00 | 144.50 | 144.50 | 1,395,000 |
| 2024-02-26 | 147.50 | 147.50 | 144.00 | 144.50 | 144.50 | 1,213,000 |
| 2024-02-23 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 3,206,000 |
| 2024-02-22 | 145.50 | 145.50 | 140.50 | 141.00 | 141.00 | 1,066,000 |
| 2024-02-21 | 143.50 | 147.00 | 143.50 | 144.00 | 144.00 | 935,000 |
| 2024-02-20 | 146.00 | 146.50 | 141.50 | 143.00 | 143.00 | 1,118,000 |
| 2024-02-19 | 150.50 | 151.00 | 145.00 | 145.50 | 145.50 | 1,699,000 |
| 2024-02-16 | 142.00 | 150.00 | 141.50 | 147.00 | 147.00 | 1,923,000 |
| 2024-02-15 | 145.50 | 146.50 | 140.00 | 141.00 | 141.00 | 1,488,000 |
| 2024-02-05 | 137.50 | 144.50 | 137.00 | 143.50 | 143.50 | 2,070,000 |
| 2024-02-02 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | 490,000 |
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.