Brave C&H Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	112.50	118.50	109.50	109.50	107.16	1,505,249
2023-05-17	109.50	111.50	109.00	110.50	108.14	739,912
2023-05-16	106.50	110.00	106.50	110.00	107.65	974,266
2023-05-15	105.00	111.00	105.00	106.50	104.22	1,567,256
2023-05-12	102.50	107.50	99.800	105.00	102.76	1,674,928
2023-05-11	112.00	113.50	104.00	104.00	101.78	2,370,437
2023-05-10	116.00	117.00	112.00	115.50	113.03	1,551,889
2023-05-09	120.50	124.00	113.00	115.50	113.03	6,719,975
2023-05-08	110.00	119.50	110.00	119.50	116.95	2,605,654
2023-05-05	113.50	113.50	109.00	109.00	106.67	883,570
2023-05-04	113.50	115.00	108.50	111.50	109.12	1,568,838
2023-05-03	113.00	117.50	110.50	113.00	110.59	2,898,550
2023-05-02	109.00	113.50	109.00	111.50	109.12	1,551,364
2023-04-28	105.50	109.50	103.50	108.50	106.18	1,157,380
2023-04-27	105.50	105.50	102.50	103.00	100.80	622,870
2023-04-26	104.50	106.50	102.00	106.00	103.74	685,789
2023-04-25	107.50	110.50	101.00	105.00	102.76	1,790,165
2023-04-24	106.00	109.50	104.50	105.50	103.25	1,078,373
2023-04-21	109.00	116.50	105.00	105.00	102.76	2,782,545
2023-04-20	113.50	116.00	107.50	108.00	105.69	1,598,260
2023-04-19	113.00	120.00	112.00	114.00	111.56	2,560,592
2023-04-18	110.50	116.50	109.50	111.00	108.63	2,065,478
2023-04-17	112.00	114.00	108.50	109.00	106.67	1,563,668
2023-04-14	107.00	112.00	107.00	111.00	108.63	1,924,348
2023-04-13	109.50	114.00	105.00	108.00	105.69	4,267,125
2023-04-12	99.000	107.50	98.600	107.50	105.20	2,727,032
2023-04-11	96.600	98.200	94.900	98.100	96.004	1,122,572
2023-04-10	98.400	101.00	96.200	97.300	95.221	3,670,304
2023-04-07	92.300	96.900	92.300	96.900	94.830	2,826,049
2023-04-06	85.100	88.900	84.800	88.100	86.218	441,822
2023-03-31	84.800	86.400	84.100	85.100	83.282	173,653
2023-03-30	82.100	84.800	82.000	83.900	82.108	114,517
2023-03-29	83.200	83.200	81.600	81.600	79.857	150,125
2023-03-28	84.100	85.600	83.000	83.100	81.325	134,092
2023-03-27	83.300	87.000	83.300	84.700	82.890	385,985
2023-03-24	83.500	83.500	82.700	83.100	81.325	63,821
2023-03-23	83.700	84.200	82.900	83.200	81.423	111,810
2023-03-22	84.000	84.700	83.600	83.700	81.912	128,522
2023-03-21	83.400	84.200	82.700	83.100	81.325	67,417
2023-03-20	82.000	84.500	81.600	83.200	81.423	288,720
2023-03-17	80.800	81.400	79.700	81.300	79.563	57,692
2023-03-16	81.500	81.500	79.100	79.700	77.997	58,554
2023-03-15	81.500	82.200	80.800	81.500	79.759	84,039
2023-03-14	79.600	81.000	79.000	80.600	78.878	86,519
2023-03-13	81.000	81.700	78.600	79.700	77.997	209,540
2023-03-10	84.000	84.000	80.300	80.600	78.878	297,363
2023-03-09	86.700	86.900	84.200	84.300	82.499	149,012
2023-03-08	82.800	86.200	82.800	86.000	84.163	321,027
2023-03-07	85.800	85.800	82.700	83.600	81.814	167,187
2023-03-06	81.500	85.000	81.500	84.400	82.597	386,960
2023-03-03	80.600	82.200	80.600	81.500	79.759	127,768
2023-03-02	82.100	82.100	80.800	81.300	79.563	55,266
2023-03-01	82.000	82.500	81.600	81.800	80.052	54,546
2023-02-24	82.200	83.000	80.600	82.000	80.248	166,719
2023-02-23	81.000	82.800	80.900	82.000	80.248	141,444
2023-02-22	81.000	81.000	78.800	80.300	78.584	292,033
2023-02-21	82.700	83.500	81.200	81.600	79.857	222,418
2023-02-20	83.200	83.300	82.200	83.000	81.227	158,774
2023-02-17	82.500	82.700	81.500	82.100	80.346	91,648
2023-02-16	82.500	82.800	81.800	82.000	80.248	145,972

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.