Brave C&H Supply Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 121,000 |
| 2024-10-29 | 125.00 | 125.50 | 122.00 | 124.00 | 124.00 | 260,000 |
| 2024-10-28 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | 117,000 |
| 2024-10-25 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 184,000 |
| 2024-10-24 | 128.50 | 129.50 | 126.50 | 127.00 | 127.00 | 197,000 |
| 2024-10-23 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 104,000 |
| 2024-10-22 | 129.50 | 130.00 | 128.00 | 129.50 | 129.50 | 92,000 |
| 2024-10-21 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 160,000 |
| 2024-10-18 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 204,000 |
| 2024-10-17 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 102,000 |
| 2024-10-16 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 93,000 |
| 2024-10-15 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 191,000 |
| 2024-10-14 | 127.00 | 129.50 | 126.50 | 129.00 | 129.00 | 102,000 |
| 2024-10-11 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | 177,000 |
| 2024-10-09 | 134.50 | 134.50 | 128.50 | 129.00 | 129.00 | 326,000 |
| 2024-10-08 | 135.50 | 135.50 | 132.50 | 132.50 | 132.50 | 154,000 |
| 2024-10-07 | 135.00 | 135.50 | 134.00 | 134.50 | 134.50 | 252,000 |
| 2024-10-04 | 134.50 | 135.50 | 132.00 | 133.00 | 133.00 | 187,000 |
| 2024-10-03 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-10-02 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-10-01 | 135.00 | 135.50 | 133.50 | 134.50 | 134.50 | 174,000 |
| 2024-09-30 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | 171,000 |
| 2024-09-27 | 134.00 | 136.50 | 132.50 | 135.00 | 135.00 | 410,000 |
| 2024-09-26 | 135.50 | 135.50 | 132.50 | 134.00 | 134.00 | 226,000 |
| 2024-09-25 | 134.00 | 136.50 | 134.00 | 134.50 | 134.50 | 354,000 |
| 2024-09-24 | 133.50 | 134.00 | 131.50 | 132.00 | 132.00 | 126,000 |
| 2024-09-23 | 133.00 | 133.50 | 131.50 | 132.50 | 132.50 | 123,000 |
| 2024-09-20 | 134.00 | 135.00 | 132.00 | 132.00 | 132.00 | 158,000 |
| 2024-09-19 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 149,000 |
| 2024-09-18 | 134.00 | 134.50 | 131.50 | 132.00 | 132.00 | 225,000 |
| 2024-09-16 | 131.50 | 136.50 | 131.50 | 134.50 | 134.50 | 518,000 |
| 2024-09-13 | 129.50 | 131.50 | 128.50 | 131.50 | 131.50 | 400,000 |
| 2024-09-12 | 125.50 | 129.50 | 124.50 | 128.50 | 128.50 | 343,000 |
| 2024-09-11 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | 192,000 |
| 2024-09-10 | 127.50 | 128.00 | 122.00 | 123.00 | 123.00 | 414,000 |
| 2024-09-09 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 295,000 |
| 2024-09-06 | 128.00 | 128.50 | 125.00 | 127.00 | 127.00 | 534,000 |
| 2024-09-05 | 132.00 | 133.50 | 126.50 | 127.00 | 127.00 | 911,000 |
| 2024-09-04 | 133.00 | 135.00 | 129.50 | 131.00 | 131.00 | 1,429,000 |
| 2024-09-03 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | 2,221,000 |
| 2024-09-02 | 154.00 | 154.50 | 152.00 | 152.00 | 152.00 | 294,000 |
| 2024-08-30 | 154.50 | 156.00 | 153.00 | 153.50 | 153.50 | 374,000 |
| 2024-08-29 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | 261,000 |
| 2024-08-28 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 450,000 |
| 2024-08-27 | 149.50 | 153.50 | 149.00 | 153.50 | 153.50 | 289,000 |
| 2024-08-26 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | 257,000 |
| 2024-08-23 | 149.50 | 150.50 | 146.50 | 149.00 | 149.00 | 408,000 |
| 2024-08-22 | 152.00 | 153.50 | 151.00 | 151.00 | 151.00 | 223,000 |
| 2024-08-21 | 151.00 | 153.50 | 149.50 | 151.50 | 151.50 | 295,000 |
| 2024-08-20 | 153.50 | 155.00 | 150.50 | 151.00 | 151.00 | 602,000 |
| 2024-08-19 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | 218,000 |
| 2024-08-16 | 154.00 | 155.50 | 153.00 | 154.00 | 154.00 | 319,000 |
| 2024-08-15 | 153.00 | 154.50 | 151.50 | 153.00 | 153.00 | 334,000 |
| 2024-08-14 | 156.00 | 157.50 | 153.00 | 153.00 | 153.00 | 507,000 |
| 2024-08-13 | 154.50 | 156.00 | 151.50 | 154.00 | 154.00 | 376,000 |
| 2024-08-12 | 158.50 | 158.50 | 153.00 | 154.00 | 154.00 | 1,285,000 |
| 2024-08-09 | 157.00 | 160.50 | 155.50 | 158.50 | 158.50 | 1,039,000 |
| 2024-08-08 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 843,000 |
| 2024-08-07 | 143.00 | 151.00 | 142.50 | 149.00 | 149.00 | 683,000 |
| 2024-08-06 | 141.50 | 144.00 | 134.50 | 141.50 | 141.50 | 1,093,000 |
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.