Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.559	8.631	8.505	8.622	8.541	250,452
2022-07-29	8.613	8.613	8.523	8.577	8.496	261,243
2022-07-28	8.604	8.631	8.532	8.568	8.488	302,020
2022-07-27	8.613	8.649	8.460	8.577	8.496	353,591
2022-07-26	8.595	8.613	8.505	8.613	8.532	395,392
2022-07-25	8.595	8.604	8.541	8.586	8.505	187,431
2022-07-22	8.577	8.631	8.514	8.586	8.505	276,936
2022-07-21	8.631	8.631	8.424	8.532	8.452	837,827
2022-07-20	8.748	8.811	8.631	8.631	8.550	799,234
2022-07-19	8.766	8.829	8.694	8.694	8.612	563,787
2022-07-18	8.667	8.883	8.667	8.766	8.684	1,507,807
2022-07-15	9.495	9.855	9.450	9.855	8.772	1,677,515
2022-07-14	9.450	9.540	9.360	9.495	8.451	785,259
2022-07-13	9.405	9.540	9.315	9.450	8.411	673,035
2022-07-12	9.450	9.450	9.180	9.360	8.331	856,157
2022-07-11	9.495	9.720	9.450	9.495	8.451	371,990
2022-07-08	9.585	9.675	9.450	9.495	8.451	693,241
2022-07-07	9.540	9.630	9.360	9.585	8.531	331,917
2022-07-06	9.630	9.630	9.450	9.495	8.451	499,083
2022-07-05	9.720	9.720	9.450	9.585	8.531	469,555
2022-07-04	9.990	10.035	9.495	9.540	8.491	897,262
2022-07-01	9.900	9.990	9.810	9.900	8.812	856,025
2022-06-30	9.945	9.945	9.855	9.900	8.812	546,780
2022-06-29	9.900	10.035	9.900	9.945	8.852	413,039
2022-06-28	10.080	10.080	9.945	9.990	8.892	219,146
2022-06-27	10.080	10.170	10.035	10.080	8.972	538,644
2022-06-24	9.990	10.080	9.945	9.945	8.852	283,815
2022-06-23	9.990	10.125	9.810	9.945	8.852	545,840
2022-06-22	10.080	10.080	9.810	9.855	8.772	424,245
2022-06-21	9.810	10.080	9.765	10.080	8.972	473,768
2022-06-20	10.125	10.125	9.675	9.675	8.612	1,066,635
2022-06-17	10.125	10.260	10.035	10.080	8.972	409,788
2022-06-16	10.395	10.440	10.125	10.170	9.052	383,922
2022-06-15	10.125	10.395	10.125	10.305	9.172	463,536
2022-06-14	10.125	10.170	10.035	10.125	9.012	520,107
2022-06-13	10.170	10.260	10.125	10.170	9.052	385,361
2022-06-10	10.395	10.395	10.305	10.350	9.212	348,006
2022-06-09	10.440	10.575	10.395	10.440	9.293	412,857
2022-06-08	10.305	10.485	10.305	10.440	9.293	483,622
2022-06-07	10.215	10.305	10.215	10.260	9.132	203,470
2022-06-06	10.170	10.305	10.170	10.215	9.092	183,457
2022-06-02	10.350	10.440	10.170	10.170	9.052	984,016
2022-06-01	10.395	10.530	10.260	10.350	9.212	436,417
2022-05-31	10.350	10.440	10.305	10.440	9.293	221,524
2022-05-30	10.305	10.440	10.305	10.350	9.212	314,532
2022-05-27	10.260	10.305	10.215	10.260	9.132	208,287
2022-05-26	10.260	10.305	10.215	10.215	9.092	327,020
2022-05-25	10.125	10.305	10.125	10.215	9.092	222,045
2022-05-24	10.260	10.260	10.170	10.260	9.132	182,892
2022-05-23	10.215	10.305	10.170	10.215	9.092	412,567
2022-05-20	10.170	10.170	10.080	10.080	8.972	212,023
2022-05-19	9.990	10.125	9.990	10.080	8.972	244,146
2022-05-18	10.080	10.260	10.080	10.260	9.132	567,289
2022-05-17	9.900	10.080	9.900	10.035	8.932	452,664
2022-05-16	9.990	10.035	9.855	9.900	8.812	482,435
2022-05-13	9.855	9.990	9.855	9.945	8.852	477,767
2022-05-12	9.900	10.080	9.810	9.855	8.772	775,574
2022-05-11	10.125	10.125	9.900	9.945	8.852	571,213
2022-05-10	10.080	10.170	9.945	10.170	9.052	670,883
2022-05-09	10.530	10.530	10.170	10.170	9.052	1,074,371

← NewerPage 18 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-10	0.9000 TWD
2022-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.