Champion Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.810	10.170	9.810	10.170	9.052	605,742
2022-01-26	9.675	9.765	9.585	9.765	8.692	500,511
2022-01-25	9.720	9.855	9.675	9.675	8.612	819,724
2022-01-24	10.080	10.080	9.720	9.900	8.812	711,300
2022-01-21	10.305	10.305	10.080	10.080	8.972	802,975
2022-01-20	10.350	10.440	10.305	10.395	9.252	380,348
2022-01-19	10.440	10.440	10.260	10.350	9.212	315,486
2022-01-18	10.305	10.485	10.305	10.395	9.252	526,340
2022-01-17	10.125	10.305	10.125	10.305	9.172	698,210
2022-01-14	10.485	10.485	10.170	10.170	9.052	1,095,161
2022-01-13	10.485	10.620	10.485	10.485	9.333	409,019
2022-01-12	10.530	10.710	10.395	10.485	9.333	691,624
2022-01-11	10.575	10.620	10.485	10.485	9.333	918,200
2022-01-10	10.665	10.665	10.530	10.530	9.373	589,216
2022-01-07	10.845	10.890	10.530	10.620	9.453	1,106,726
2022-01-06	10.710	10.890	10.710	10.800	9.613	584,237
2022-01-05	11.070	11.205	10.800	10.800	9.613	1,917,193
2022-01-04	11.340	11.340	10.935	11.025	9.813	1,794,817
2022-01-03	11.520	11.520	11.205	11.205	9.973	935,756
2021-12-30	11.385	11.565	11.295	11.340	10.094	1,370,878
2021-12-29	11.385	11.700	11.340	11.520	10.254	3,669,747
2021-12-28	11.385	11.385	11.205	11.205	9.973	907,014
2021-12-27	11.385	11.520	11.250	11.295	10.054	1,727,958
2021-12-24	11.070	11.295	11.070	11.250	10.013	2,157,831
2021-12-23	11.340	11.520	11.070	11.160	9.933	4,034,938
2021-12-22	11.385	12.060	11.340	11.340	10.094	18,410,388
2021-12-21	11.070	11.160	10.935	10.980	9.773	614,366
2021-12-20	11.025	11.160	10.935	10.980	9.773	1,235,022
2021-12-17	11.070	11.115	10.845	10.890	9.693	1,005,336
2021-12-16	11.160	11.340	11.025	11.070	9.853	1,461,524
2021-12-15	10.935	11.205	10.890	11.205	9.973	1,545,141
2021-12-14	11.160	11.160	10.800	10.845	9.653	1,651,245
2021-12-13	10.890	11.160	10.890	11.115	9.893	2,476,322
2021-12-10	10.890	10.980	10.710	10.890	9.693	1,094,054
2021-12-09	10.980	10.980	10.800	10.890	9.693	1,979,192
2021-12-08	10.890	11.070	10.755	10.800	9.613	2,039,024
2021-12-07	10.800	10.845	10.620	10.800	9.613	1,461,501
2021-12-06	10.440	10.890	10.395	10.710	9.533	2,657,730
2021-12-03	10.170	10.395	10.170	10.305	9.172	812,678
2021-12-02	10.215	10.260	10.080	10.125	9.012	586,746
2021-12-01	10.125	10.305	10.125	10.260	9.132	415,369
2021-11-30	10.170	10.440	10.170	10.215	9.092	592,075
2021-11-29	10.125	10.215	9.900	10.080	8.972	612,241
2021-11-26	10.530	10.620	10.260	10.305	9.172	988,273
2021-11-25	10.620	10.710	10.485	10.530	9.373	1,032,678
2021-11-24	10.665	10.665	10.485	10.530	9.373	562,944
2021-11-23	10.890	10.980	10.485	10.485	9.333	1,178,673
2021-11-22	10.710	10.980	10.575	10.845	9.653	1,527,905
2021-11-19	10.755	10.845	10.575	10.620	9.453	1,414,100
2021-11-18	10.890	11.070	10.755	10.755	9.573	3,977,929
2021-11-17	10.620	10.800	10.260	10.710	9.533	2,606,590
2021-11-16	10.440	10.800	10.395	10.620	9.453	3,794,559
2021-11-15	10.530	10.530	10.260	10.305	9.172	1,759,925
2021-11-12	10.620	10.620	10.170	10.350	9.212	2,512,474
2021-11-11	10.530	10.800	10.395	10.665	9.493	1,348,227
2021-11-10	10.215	10.935	10.215	10.530	9.373	4,922,200
2021-11-09	10.530	10.530	10.260	10.260	9.132	664,180
2021-11-08	10.215	10.575	10.215	10.440	9.293	1,239,368
2021-11-05	10.170	10.260	10.080	10.215	9.092	425,911
2021-11-04	10.395	10.440	10.125	10.170	9.052	1,507,393

← NewerPage 20 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.