Brave C&H Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	89.100	89.100	87.200	87.500	87.500	106,002
2025-07-25	88.800	89.600	88.500	89.100	89.100	49,003
2025-07-24	90.600	90.600	88.900	89.100	89.100	36,006
2025-07-23	88.800	90.000	88.800	89.500	89.500	42,000
2025-07-22	91.900	91.900	88.300	88.300	88.300	94,027
2025-07-21	92.400	92.400	91.000	91.200	91.200	39,050
2025-07-18	91.100	92.000	91.100	91.200	91.200	70,000
2025-07-17	90.500	91.800	90.500	91.200	91.200	72,000
2025-07-16	91.000	91.000	89.600	90.000	90.000	31,001
2025-07-15	91.800	91.800	89.700	89.700	89.700	79,000
2025-07-14	89.500	91.100	89.400	90.400	90.400	62,012
2025-07-11	87.500	90.400	87.500	89.100	89.100	116,000
2025-07-10	88.000	88.100	87.200	87.200	87.200	32,210
2025-07-09	87.100	88.000	87.100	87.200	87.200	21,000
2025-07-08	87.700	87.900	85.900	86.700	86.700	62,050
2025-07-07	88.600	88.600	87.100	87.700	87.700	90,002
2025-07-04	90.900	91.100	89.100	89.100	89.100	101,330
2025-07-03	90.700	91.200	89.500	90.400	90.400	155,014
2025-07-02	96.800	96.800	92.600	92.600	92.600	128,118
2025-07-01	88.000	95.100	88.000	95.000	95.000	212,010
2025-06-30	90.600	90.600	89.000	89.000	89.000	110,000
2025-06-27	91.200	91.500	90.600	90.600	90.600	51,026
2025-06-26	90.900	92.400	90.900	91.100	91.100	69,065
2025-06-25	92.300	93.200	91.500	91.500	91.500	64,000
2025-06-24	91.500	94.700	91.500	92.300	92.300	48,150
2025-06-23	92.800	93.000	90.800	92.200	92.200	41,001
2025-06-20	95.400	95.400	93.000	93.600	93.600	86,057
2025-06-19	97.700	98.300	95.200	95.200	95.200	121,001
2025-06-18	95.200	97.200	95.200	96.100	96.100	59,001
2025-06-17	96.900	98.000	95.500	95.500	95.500	100,404
2025-06-16	100.50	100.50	95.600	96.900	96.900	274,160
2025-06-13	109.00	109.00	106.50	108.00	101.00	404,031
2025-06-12	108.50	109.50	108.00	108.00	101.00	184,230
2025-06-11	110.50	110.50	108.50	108.50	101.46	129,840
2025-06-10	110.50	111.50	110.00	110.00	102.87	121,201
2025-06-09	110.50	110.50	109.50	110.00	102.87	108,002
2025-06-06	110.00	110.50	108.50	110.50	110.50	237,001
2025-06-05	106.00	109.50	106.00	109.50	109.50	304,247
2025-06-04	105.00	107.00	104.50	105.00	105.00	150,149
2025-06-03	103.00	104.50	103.00	104.00	104.00	116,058
2025-06-02	103.50	105.50	102.00	104.00	104.00	197,158
2025-05-29	103.00	103.50	101.00	102.50	102.50	100,001
2025-05-28	102.50	104.50	102.50	103.00	103.00	145,000
2025-05-27	102.50	103.50	101.00	101.50	101.50	82,000
2025-05-26	101.50	103.00	101.50	102.00	102.00	73,002
2025-05-23	101.00	102.50	101.00	101.50	101.50	34,010
2025-05-22	102.00	102.00	100.50	100.50	100.50	60,000
2025-05-21	100.00	104.00	100.00	102.00	102.00	207,007
2025-05-20	100.50	101.50	99.400	99.400	99.400	90,001
2025-05-19	98.800	101.00	98.800	99.500	99.500	104,000
2025-05-16	99.000	99.600	98.800	98.800	98.800	43,100
2025-05-15	101.00	101.00	98.700	98.700	98.700	57,150
2025-05-14	99.200	100.50	99.200	100.00	100.00	107,007
2025-05-13	101.00	101.50	98.900	98.900	98.900	108,000
2025-05-12	98.200	99.400	98.200	99.000	99.000	97,040
2025-05-09	97.600	98.700	96.300	98.400	98.400	115,145
2025-05-08	95.700	97.700	95.700	96.800	96.800	33,180
2025-05-07	96.100	96.600	95.500	95.800	95.800	47,113
2025-05-06	95.500	98.000	95.500	96.900	96.900	41,011
2025-05-05	100.00	100.00	94.000	95.500	95.500	122,113

← NewerPage 6 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.