Brave C&H Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	77.400	81.600	76.300	76.500	74.866	447,038
2022-08-15	76.400	76.900	75.100	76.500	74.866	182,569
2022-08-12	74.600	76.200	74.600	75.700	74.083	136,806
2022-08-11	75.000	76.000	73.900	74.700	73.104	229,792
2022-08-10	75.000	75.000	73.800	73.900	72.321	73,597
2022-08-09	72.900	75.300	72.900	74.500	72.908	252,770
2022-08-08	69.300	74.400	69.300	73.800	72.223	279,529
2022-08-05	67.500	70.300	67.500	70.000	68.505	166,317
2022-08-04	68.200	68.500	66.800	67.300	65.862	189,997
2022-08-03	71.000	72.700	70.000	70.000	66.058	189,549
2022-08-02	74.700	74.700	71.000	71.000	67.002	168,344
2022-08-01	74.700	74.900	73.900	74.000	69.833	78,147
2022-07-29	73.900	75.000	73.000	74.700	70.493	210,230
2022-07-28	74.000	75.000	72.700	73.100	68.983	79,880
2022-07-27	74.100	74.100	72.300	73.700	69.550	114,027
2022-07-26	75.100	75.600	72.500	73.000	68.889	113,530
2022-07-25	74.400	74.400	73.200	73.900	69.738	48,707
2022-07-22	75.500	75.500	73.100	73.900	69.738	127,104
2022-07-21	74.700	75.500	73.900	75.100	70.871	161,668
2022-07-20	74.500	74.700	73.300	73.500	69.361	123,272
2022-07-19	73.100	74.500	72.600	73.600	69.455	161,898
2022-07-18	71.400	73.500	71.400	73.000	68.889	107,554
2022-07-15	70.500	71.400	70.000	71.400	67.379	156,137
2022-07-14	68.100	71.200	67.600	70.700	66.719	127,385
2022-07-13	70.000	70.400	68.400	68.600	64.737	131,569
2022-07-12	70.700	70.700	66.600	67.600	63.793	196,560
2022-07-11	73.800	73.800	70.600	71.000	67.002	183,594
2022-07-08	69.700	73.000	69.700	71.800	67.757	219,120
2022-07-07	69.300	70.700	67.200	70.400	66.435	259,052
2022-07-06	71.100	73.300	68.000	68.800	64.926	378,579
2022-07-05	69.500	71.400	68.300	70.200	66.247	348,548
2022-07-04	67.900	69.400	67.800	69.000	65.114	156,013
2022-07-01	71.500	72.300	67.700	67.900	64.076	271,619
2022-06-30	72.800	73.200	71.500	71.500	67.473	167,777
2022-06-29	72.900	73.700	72.100	73.400	69.266	99,011
2022-06-28	76.700	76.700	73.000	73.000	68.889	325,298
2022-06-27	74.800	76.500	74.500	76.300	72.003	280,088
2022-06-24	72.100	74.000	71.700	73.900	69.738	185,906
2022-06-23	73.100	73.800	71.000	71.700	67.662	294,696
2022-06-22	75.200	77.900	72.400	72.500	68.417	559,655
2022-06-21	74.300	75.700	74.200	75.200	70.965	201,380
2022-06-20	77.500	78.000	73.900	73.900	69.738	255,810
2022-06-17	77.700	78.900	76.700	77.000	72.664	313,220
2022-06-16	83.200	83.200	79.000	79.400	74.929	202,755
2022-06-15	82.000	83.400	81.300	81.800	77.193	118,184
2022-06-14	83.000	83.800	80.300	81.800	77.193	351,401
2022-06-13	83.100	84.500	83.100	83.500	78.798	217,005
2022-06-10	87.500	87.500	85.000	85.300	80.496	408,013
2022-06-09	88.000	88.700	87.500	88.200	83.233	213,338
2022-06-08	88.000	88.500	86.400	87.400	82.478	236,727
2022-06-07	89.200	90.000	86.300	86.900	82.006	409,527
2022-06-06	89.600	92.700	88.000	88.300	83.327	970,790
2022-06-02	88.000	92.500	88.000	89.500	84.460	1,274,931
2022-06-01	87.400	89.300	86.800	87.600	82.667	504,146
2022-05-31	87.600	88.100	86.300	87.400	82.478	350,775
2022-05-30	84.700	87.700	84.700	87.600	82.667	568,172
2022-05-27	84.800	84.900	82.900	84.100	79.364	342,096
2022-05-26	85.600	86.400	83.200	83.500	78.798	333,235
2022-05-25	83.000	85.300	83.000	84.900	80.119	362,305
2022-05-24	86.100	86.300	82.700	82.700	78.043	328,303

← NewerPage 18 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.