Brave C&H Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	86.800	88.200	84.600	85.300	80.496	491,160
2022-05-20	87.500	89.000	86.500	86.800	81.912	833,593
2022-05-19	90.400	91.200	85.600	86.200	81.346	1,586,413
2022-05-18	93.000	95.500	91.100	91.800	86.630	1,337,015
2022-05-17	93.000	94.400	90.800	92.700	87.480	1,180,098
2022-05-16	90.400	96.600	90.200	93.800	88.518	3,099,817
2022-05-13	83.700	89.500	82.400	89.500	84.460	1,012,978
2022-05-12	84.700	85.100	82.000	82.000	77.382	533,599
2022-05-11	84.300	85.800	83.100	83.700	78.986	671,277
2022-05-10	81.100	83.500	80.000	83.500	78.798	649,080
2022-05-09	80.800	83.200	79.300	80.000	75.495	1,036,705
2022-05-06	75.400	80.000	73.200	78.600	74.174	469,758
2022-05-05	77.500	79.700	76.000	76.400	72.098	504,785
2022-05-04	72.200	77.100	71.400	76.900	72.569	503,812
2022-05-03	72.000	72.000	70.600	70.600	66.624	102,600
2022-04-29	71.700	72.400	71.200	71.800	67.757	114,495
2022-04-28	70.300	71.500	69.100	71.200	67.190	190,369
2022-04-27	70.000	70.800	68.500	69.300	65.397	360,517
2022-04-26	72.400	73.500	71.900	72.400	68.323	136,546
2022-04-25	76.500	77.000	72.700	73.000	68.889	237,129
2022-04-22	78.500	79.000	77.000	77.100	72.758	238,360
2022-04-21	79.800	80.000	79.100	79.100	74.645	100,230
2022-04-20	80.800	80.800	79.100	79.800	75.306	223,013
2022-04-19	78.800	79.400	78.300	78.800	74.362	120,307
2022-04-18	78.900	79.500	77.300	77.700	73.324	232,037
2022-04-15	79.400	80.300	78.100	78.900	74.457	209,064
2022-04-14	78.500	78.600	77.500	78.400	73.985	56,419
2022-04-13	76.500	78.600	76.500	78.300	73.891	121,963
2022-04-12	77.400	79.500	77.400	77.700	73.324	289,461
2022-04-11	80.200	80.500	78.100	78.300	73.891	178,881
2022-04-08	79.600	80.300	79.500	79.800	75.306	147,663
2022-04-07	82.500	83.200	79.500	79.500	75.023	197,101
2022-04-06	84.300	84.300	82.800	82.800	78.137	139,252
2022-04-01	84.200	85.100	84.100	84.300	79.553	129,630
2022-03-31	86.800	87.800	84.900	85.100	80.308	390,715
2022-03-30	88.300	88.800	87.000	87.000	82.101	193,911
2022-03-29	87.700	88.800	86.300	87.000	82.101	210,311
2022-03-28	86.800	87.300	85.500	86.600	81.723	149,749
2022-03-25	88.500	88.700	86.600	86.800	81.912	172,150
2022-03-24	88.500	89.700	88.100	88.400	83.422	136,582
2022-03-23	89.700	90.500	88.800	88.800	83.799	120,310
2022-03-22	90.000	91.200	89.200	89.200	84.177	284,590
2022-03-21	89.300	89.900	88.400	89.700	84.649	200,302
2022-03-18	89.200	89.400	88.000	88.300	83.327	131,526
2022-03-17	88.900	89.900	87.800	88.500	83.516	409,600
2022-03-16	87.100	89.500	86.000	87.800	82.856	293,860
2022-03-15	88.600	88.600	85.500	86.700	81.817	305,551
2022-03-14	90.000	91.300	87.100	88.600	83.610	231,552
2022-03-11	91.200	91.200	89.500	89.700	84.649	124,231
2022-03-10	92.300	92.900	90.500	90.500	85.403	285,863
2022-03-09	91.800	93.900	90.600	91.100	85.970	663,122
2022-03-08	90.800	92.700	88.500	89.600	84.554	312,707
2022-03-07	94.400	94.400	89.000	90.800	85.687	498,462
2022-03-04	95.200	96.700	94.300	94.900	89.556	434,296
2022-03-03	97.100	100.00	95.300	97.000	91.537	1,170,275
2022-03-02	93.700	96.300	93.000	96.300	90.877	402,353
2022-03-01	93.300	94.600	92.700	93.000	87.763	199,670
2022-02-25	92.800	93.200	90.600	92.600	87.385	300,212
2022-02-24	95.000	95.600	89.200	90.100	85.026	496,243
2022-02-23	97.200	98.000	95.800	96.500	91.066	402,953

← NewerPage 19 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.