Brave C&H Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	70.700	71.200	69.000	69.100	67.624	120,259
2022-11-09	68.400	71.500	68.400	70.700	69.190	188,939
2022-11-08	69.100	69.700	68.000	68.200	66.743	46,156
2022-11-07	69.800	69.800	68.400	69.000	67.526	66,403
2022-11-04	67.100	68.800	66.800	68.000	66.547	68,356
2022-11-03	66.600	67.700	66.500	67.600	66.156	67,757
2022-11-02	65.400	67.300	65.100	66.600	65.177	107,194
2022-11-01	65.200	65.800	64.600	65.400	64.003	44,786
2022-10-31	64.300	65.400	64.100	64.500	63.122	76,178
2022-10-28	64.600	65.200	63.600	63.700	62.339	61,750
2022-10-27	63.600	65.800	63.600	65.500	64.101	58,357
2022-10-26	64.500	64.900	63.500	63.500	62.143	47,602
2022-10-25	65.800	65.800	63.100	63.500	62.143	49,161
2022-10-24	64.000	66.000	64.000	65.000	63.611	90,845
2022-10-21	64.900	65.000	63.500	63.500	62.143	80,084
2022-10-20	65.900	65.900	64.200	64.900	63.514	90,082
2022-10-19	65.800	67.200	65.600	65.800	64.394	65,518
2022-10-18	65.600	65.800	64.700	65.300	63.905	69,147
2022-10-17	66.600	66.600	62.900	64.800	63.416	201,455
2022-10-14	66.800	67.500	66.100	66.700	65.275	73,483
2022-10-13	68.800	69.700	63.200	63.500	62.143	386,208
2022-10-12	69.000	69.600	67.600	68.800	67.330	132,018
2022-10-11	71.800	71.800	68.600	69.000	67.526	96,137
2022-10-07	72.900	73.000	71.800	71.800	70.266	76,138
2022-10-06	74.400	74.500	73.100	73.500	71.930	43,244
2022-10-05	76.300	76.300	72.900	73.300	71.734	138,216
2022-10-04	74.000	74.100	72.400	73.700	72.126	127,337
2022-10-03	70.600	71.300	69.800	70.400	68.896	48,241
2022-09-30	68.000	71.200	67.200	70.600	69.092	144,374
2022-09-29	69.600	70.700	68.800	69.500	68.015	134,762
2022-09-28	72.100	72.100	68.100	68.100	66.645	250,358
2022-09-27	72.400	72.400	71.100	72.100	70.560	120,606
2022-09-26	75.000	75.000	71.400	71.900	70.364	222,608
2022-09-23	78.000	79.000	76.000	76.800	75.159	201,978
2022-09-22	78.700	79.400	78.000	78.500	76.823	78,792
2022-09-21	80.700	80.700	78.700	78.700	77.019	113,556
2022-09-20	80.200	81.300	80.200	81.000	79.270	64,117
2022-09-19	82.800	82.800	79.600	79.800	78.095	185,919
2022-09-16	82.500	83.900	82.000	82.800	81.031	142,350
2022-09-15	85.900	86.500	83.600	83.600	81.814	177,239
2022-09-14	83.000	85.800	82.200	85.500	83.673	228,393
2022-09-13	85.000	87.800	84.100	84.100	82.303	412,524
2022-09-12	84.000	84.800	83.400	84.100	82.303	171,645
2022-09-08	83.000	83.100	81.400	83.000	81.227	112,660
2022-09-07	82.300	83.100	79.300	81.300	79.563	207,077
2022-09-06	82.200	84.500	82.000	82.100	80.346	254,923
2022-09-05	88.900	90.400	82.100	83.700	81.912	553,193
2022-09-02	90.000	91.500	87.100	88.800	86.903	847,484
2022-09-01	84.600	91.900	84.300	88.600	86.707	1,390,230
2022-08-31	85.800	86.900	84.200	85.000	83.184	1,056,111
2022-08-30	81.800	87.600	81.700	87.600	85.729	723,829
2022-08-29	78.900	80.100	78.000	79.700	77.997	129,814
2022-08-26	80.000	81.200	80.000	80.300	78.584	136,226
2022-08-25	79.100	80.800	78.700	79.700	77.997	160,422
2022-08-24	78.300	79.700	78.200	78.300	76.627	87,303
2022-08-23	78.400	79.100	77.200	78.300	76.627	97,449
2022-08-22	79.300	80.100	78.500	78.500	76.823	162,959
2022-08-19	79.300	81.000	78.600	78.600	76.921	211,727
2022-08-18	78.100	79.000	77.100	78.700	77.019	157,613
2022-08-17	76.500	78.200	76.500	77.400	75.746	158,933

← NewerPage 17 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.