Champion Building Materials Co.,Ltd. (1806.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.00 | 11.90 | 10.90 | 11.80 | 11.80 | 5,003,747 |
| 27 June 2024 | 10.75 | 10.90 | 10.60 | 10.85 | 10.85 | 827,964 |
| 26 June 2024 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | 546,921 |
| 25 June 2024 | 10.85 | 10.85 | 10.60 | 10.75 | 10.75 | 392,200 |
| 24 June 2024 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | 476,679 |
| 21 June 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 418,713 |
| 20 June 2024 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | 391,822 |
| 19 June 2024 | 10.75 | 10.80 | 10.65 | 10.65 | 10.65 | 888,719 |
| 18 June 2024 | 10.90 | 10.95 | 10.75 | 10.75 | 10.75 | 487,944 |
| 17 June 2024 | 10.70 | 11.00 | 10.65 | 10.80 | 10.80 | 645,840 |
| 14 June 2024 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | 437,973 |
| 13 June 2024 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | 924,739 |
| 12 June 2024 | 10.95 | 11.00 | 10.75 | 10.80 | 10.80 | 829,846 |
| 11 June 2024 | 11.40 | 11.50 | 10.95 | 10.95 | 10.95 | 1,323,589 |
| 07 June 2024 | 11.10 | 11.65 | 11.10 | 11.40 | 11.40 | 3,930,523 |
| 06 June 2024 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 338,862 |
| 05 June 2024 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | 435,322 |
| 04 June 2024 | 11.20 | 11.25 | 10.90 | 10.95 | 10.95 | 513,960 |
| 03 June 2024 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 588,433 |
| 31 May 2024 | 10.90 | 11.10 | 10.90 | 11.05 | 11.05 | 507,111 |
| 30 May 2024 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | 467,130 |
| 29 May 2024 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | 864,427 |
| 28 May 2024 | 10.90 | 11.25 | 10.85 | 11.10 | 11.10 | 1,331,309 |
| 27 May 2024 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | 583,757 |
| 24 May 2024 | 10.85 | 10.95 | 10.70 | 10.80 | 10.80 | 502,100 |
| 23 May 2024 | 11.00 | 11.05 | 10.65 | 10.75 | 10.75 | 1,091,357 |
| 22 May 2024 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | 942,598 |
| 21 May 2024 | 11.25 | 11.30 | 10.90 | 10.95 | 10.95 | 759,551 |
| 20 May 2024 | 11.15 | 11.30 | 11.00 | 11.20 | 11.20 | 1,067,637 |
| 17 May 2024 | 10.90 | 11.05 | 10.85 | 11.00 | 11.00 | 778,617 |
| 16 May 2024 | 10.80 | 11.00 | 10.65 | 10.95 | 10.95 | 1,156,399 |
| 15 May 2024 | 10.55 | 10.75 | 10.50 | 10.65 | 10.65 | 750,500 |
| 14 May 2024 | 10.70 | 10.80 | 10.50 | 10.55 | 10.55 | 1,223,997 |
| 13 May 2024 | 11.05 | 11.05 | 10.70 | 10.85 | 10.85 | 784,674 |
| 10 May 2024 | 11.40 | 11.40 | 10.75 | 10.90 | 10.90 | 3,063,508 |
| 09 May 2024 | 11.25 | 11.70 | 11.25 | 11.40 | 11.40 | 1,561,629 |
| 08 May 2024 | 11.40 | 11.40 | 11.10 | 11.25 | 11.25 | 978,890 |
| 07 May 2024 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | 1,153,940 |
| 06 May 2024 | 11.45 | 11.50 | 11.25 | 11.30 | 11.30 | 1,416,889 |
| 03 May 2024 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | 1,544,000 |
| 02 May 2024 | 11.30 | 11.90 | 11.05 | 11.40 | 11.40 | 4,683,039 |
| 30 Apr 2024 | 11.35 | 11.55 | 11.00 | 11.15 | 11.15 | 746,521 |
| 29 Apr 2024 | 10.70 | 11.35 | 10.70 | 11.20 | 11.20 | 1,668,876 |
| 26 Apr 2024 | 10.25 | 10.50 | 10.15 | 10.35 | 10.35 | 244,905 |
| 25 Apr 2024 | 10.35 | 10.45 | 10.10 | 10.30 | 10.30 | 333,266 |
| 24 Apr 2024 | 10.05 | 10.45 | 10.05 | 10.35 | 10.35 | 287,845 |
| 23 Apr 2024 | 10.25 | 10.25 | 9.99 | 10.05 | 10.05 | 309,128 |
| 22 Apr 2024 | 10.00 | 10.30 | 10.00 | 10.25 | 10.25 | 601,864 |
| 19 Apr 2024 | 9.85 | 10.05 | 9.71 | 9.99 | 9.99 | 362,001 |
| 18 Apr 2024 | 9.70 | 9.95 | 9.67 | 9.94 | 9.94 | 295,452 |
| 17 Apr 2024 | 9.44 | 9.80 | 9.44 | 9.67 | 9.67 | 247,447 |
| 16 Apr 2024 | 9.90 | 9.90 | 9.32 | 9.44 | 9.44 | 507,795 |
| 15 Apr 2024 | 9.93 | 9.93 | 9.82 | 9.89 | 9.89 | 327,053 |
| 12 Apr 2024 | 10.10 | 10.10 | 9.92 | 9.96 | 9.96 | 283,779 |
| 11 Apr 2024 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | 363,200 |
| 10 Apr 2024 | 9.89 | 10.10 | 9.89 | 10.10 | 10.10 | 678,651 |
| 09 Apr 2024 | 9.62 | 9.83 | 9.61 | 9.83 | 9.83 | 596,456 |
| 08 Apr 2024 | 9.42 | 9.92 | 9.42 | 9.61 | 9.61 | 996,805 |
| 03 Apr 2024 | 9.37 | 9.48 | 9.22 | 9.41 | 9.41 | 1,294,211 |
| 02 Apr 2024 | 9.45 | 9.63 | 8.60 | 9.39 | 9.39 | 7,178,199 |
| 01 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2,169,462 |
| 29 Mar 2024 | 10.60 | 10.70 | 10.35 | 10.55 | 10.55 | 3,052,000 |
| 28 Mar 2024 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | 692,520 |
| 27 Mar 2024 | 10.85 | 11.15 | 10.70 | 11.00 | 11.00 | 1,529,829 |
| 26 Mar 2024 | 11.05 | 11.30 | 10.85 | 10.85 | 10.85 | 1,365,300 |
| 25 Mar 2024 | 10.70 | 11.15 | 10.65 | 11.05 | 11.05 | 1,964,506 |
| 22 Mar 2024 | 10.70 | 10.75 | 10.40 | 10.65 | 10.65 | 891,152 |
| 21 Mar 2024 | 10.60 | 10.75 | 10.40 | 10.70 | 10.70 | 1,135,064 |
| 20 Mar 2024 | 10.55 | 10.65 | 10.40 | 10.50 | 10.50 | 1,012,223 |
| 19 Mar 2024 | 10.60 | 10.70 | 10.45 | 10.50 | 10.50 | 1,065,100 |
| 18 Mar 2024 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | 876,664 |
| 15 Mar 2024 | 10.70 | 10.95 | 10.65 | 10.70 | 10.70 | 2,495,848 |
| 14 Mar 2024 | 11.20 | 11.40 | 11.15 | 11.15 | 11.15 | 1,074,620 |
| 13 Mar 2024 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | 1,393,363 |
| 12 Mar 2024 | 11.70 | 11.80 | 11.55 | 11.55 | 11.55 | 1,172,055 |
| 11 Mar 2024 | 12.10 | 12.10 | 11.65 | 11.75 | 11.75 | 1,067,654 |
| 08 Mar 2024 | 11.90 | 11.95 | 11.40 | 11.60 | 11.60 | 2,324,991 |
| 07 Mar 2024 | 12.25 | 12.30 | 11.85 | 11.95 | 11.95 | 1,379,173 |
| 06 Mar 2024 | 12.05 | 12.30 | 12.00 | 12.15 | 12.15 | 1,311,528 |
| 05 Mar 2024 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | 1,682,625 |
| 04 Mar 2024 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | 1,838,950 |
| 01 Mar 2024 | 12.60 | 12.60 | 12.15 | 12.15 | 12.15 | 1,692,409 |
| 29 Feb 2024 | 12.30 | 12.65 | 12.20 | 12.50 | 12.50 | 2,005,358 |
| 27 Feb 2024 | 12.65 | 12.65 | 12.05 | 12.20 | 12.20 | 3,216,298 |
| 26 Feb 2024 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | 2,964,608 |
| 23 Feb 2024 | 13.40 | 13.45 | 12.40 | 12.40 | 12.40 | 10,168,140 |
| 22 Feb 2024 | 12.45 | 12.75 | 12.25 | 12.65 | 12.65 | 4,679,356 |
| 21 Feb 2024 | 12.30 | 13.00 | 12.15 | 12.45 | 12.45 | 9,199,023 |
| 20 Feb 2024 | 13.50 | 13.80 | 12.30 | 12.40 | 12.40 | 23,692,679 |
| 19 Feb 2024 | 12.00 | 12.80 | 11.90 | 12.80 | 12.80 | 18,275,378 |
| 16 Feb 2024 | 10.95 | 11.65 | 10.90 | 11.65 | 11.65 | 7,242,932 |
| 15 Feb 2024 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | 1,140,005 |
| 05 Feb 2024 | 11.05 | 11.05 | 10.75 | 10.80 | 10.80 | 771,600 |
| 02 Feb 2024 | 11.30 | 11.35 | 11.05 | 11.05 | 11.05 | 770,200 |
| 01 Feb 2024 | 10.85 | 11.30 | 10.85 | 11.25 | 11.25 | 1,923,298 |
| 31 Jan 2024 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | 641,026 |
| 30 Jan 2024 | 11.05 | 11.10 | 10.85 | 10.85 | 10.85 | 501,700 |
| 29 Jan 2024 | 11.10 | 11.10 | 10.85 | 10.95 | 10.95 | 728,548 |
| 26 Jan 2024 | 11.30 | 11.35 | 11.00 | 11.00 | 11.00 | 794,053 |
| 25 Jan 2024 | 11.25 | 11.30 | 10.90 | 11.20 | 11.20 | 1,326,967 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.