Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan · Delayed Price · Currency is TWD 8.88
+0.09 (1.02%)
At close: Feb 11, 2026
TPE:1806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.82 | 8.88 | 8.78 | 8.88 | 8.88 | 1.02% | 678,989 |
| Feb 10, 2026 | 8.78 | 8.82 | 8.72 | 8.79 | 8.79 | 0.11% | 160,304 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | -0.23% | 228,244 |
| Feb 6, 2026 | 8.99 | 8.99 | 8.73 | 8.80 | 8.80 | -1.35% | 384,197 |
| Feb 5, 2026 | 8.92 | 8.99 | 8.91 | 8.92 | 8.92 | -0.78% | 189,745 |
| Feb 4, 2026 | 8.85 | 9.03 | 8.85 | 8.99 | 8.99 | 1.70% | 293,345 |
| Feb 3, 2026 | 8.93 | 8.93 | 8.82 | 8.84 | 8.84 | 0.23% | 310,581 |
| Feb 2, 2026 | 8.93 | 8.93 | 8.80 | 8.82 | 8.82 | -1.34% | 377,404 |
| Jan 30, 2026 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | -0.45% | 370,119 |
| Jan 29, 2026 | 9.06 | 9.07 | 8.96 | 8.98 | 8.98 | -0.77% | 701,826 |
| Jan 28, 2026 | 9.05 | 9.09 | 9.03 | 9.05 | 9.05 | 0.22% | 490,265 |
| Jan 27, 2026 | 9.17 | 9.17 | 9.03 | 9.03 | 9.03 | -0.44% | 376,968 |
| Jan 26, 2026 | 9.16 | 9.16 | 9.04 | 9.07 | 9.07 | 0.22% | 303,611 |
| Jan 23, 2026 | 9.13 | 9.13 | 9.02 | 9.05 | 9.05 | -0.77% | 525,892 |
| Jan 22, 2026 | 9.26 | 9.26 | 9.04 | 9.12 | 9.12 | -0.11% | 619,732 |
| Jan 21, 2026 | 9.26 | 9.27 | 9.11 | 9.13 | 9.13 | -1.40% | 625,480 |
| Jan 20, 2026 | 9.27 | 9.49 | 9.26 | 9.26 | 9.26 | 0.11% | 1,331,511 |
| Jan 19, 2026 | 9.13 | 9.25 | 9.11 | 9.25 | 9.25 | 1.43% | 1,169,418 |
| Jan 16, 2026 | 9.17 | 9.20 | 9.08 | 9.12 | 9.12 | 0.66% | 1,289,202 |
| Jan 15, 2026 | 9.01 | 9.10 | 9.01 | 9.06 | 9.06 | 0.67% | 478,239 |
| Jan 14, 2026 | 8.88 | 9.40 | 8.86 | 9.00 | 9.00 | 2.04% | 1,430,986 |
| Jan 13, 2026 | 8.85 | 8.87 | 8.80 | 8.82 | 8.82 | -0.23% | 303,496 |
| Jan 12, 2026 | 8.89 | 8.89 | 8.81 | 8.84 | 8.84 | -0.56% | 800,584 |
| Jan 9, 2026 | 8.98 | 8.98 | 8.82 | 8.89 | 8.89 | -0.11% | 383,238 |
| Jan 8, 2026 | 8.84 | 8.92 | 8.79 | 8.90 | 8.90 | 1.60% | 981,437 |
| Jan 7, 2026 | 8.71 | 8.89 | 8.69 | 8.76 | 8.76 | 0.69% | 2,508,345 |
| Jan 6, 2026 | 8.96 | 8.96 | 8.66 | 8.70 | 8.70 | -0.46% | 1,588,216 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.70 | 8.74 | 8.74 | -2.78% | 1,829,739 |
| Jan 2, 2026 | 8.98 | 9.05 | 8.89 | 8.99 | 8.99 | 0.11% | 970,004 |
| Dec 31, 2025 | 9.13 | 9.14 | 8.96 | 8.98 | 8.98 | -1.75% | 964,208 |
| Dec 30, 2025 | 9.22 | 9.22 | 9.01 | 9.14 | 9.14 | -0.87% | 672,653 |
| Dec 29, 2025 | 9.35 | 9.35 | 9.18 | 9.22 | 9.22 | 0.44% | 425,665 |
| Dec 26, 2025 | 9.25 | 9.30 | 9.16 | 9.18 | 9.18 | -0.54% | 220,049 |
| Dec 24, 2025 | 9.32 | 9.38 | 9.23 | 9.23 | 9.23 | -0.75% | 225,796 |
| Dec 23, 2025 | 9.33 | 9.36 | 9.30 | 9.30 | 9.30 | - | 182,104 |
| Dec 22, 2025 | 9.31 | 9.41 | 9.30 | 9.30 | 9.30 | -0.32% | 250,050 |
| Dec 19, 2025 | 9.26 | 9.39 | 9.25 | 9.33 | 9.33 | 0.86% | 499,616 |
| Dec 18, 2025 | 9.34 | 9.45 | 9.17 | 9.25 | 9.25 | -0.64% | 445,545 |
| Dec 17, 2025 | 9.56 | 9.57 | 9.31 | 9.31 | 9.31 | -1.59% | 758,863 |
| Dec 16, 2025 | 9.08 | 9.54 | 9.03 | 9.46 | 9.46 | 4.53% | 1,233,896 |
| Dec 15, 2025 | 9.01 | 9.07 | 9.01 | 9.05 | 9.05 | 0.78% | 78,373 |
| Dec 12, 2025 | 9.03 | 9.14 | 8.98 | 8.98 | 8.98 | -0.33% | 229,172 |
| Dec 11, 2025 | 9.01 | 9.10 | 8.99 | 9.01 | 9.01 | - | 314,329 |
| Dec 10, 2025 | 9.07 | 9.11 | 9.01 | 9.01 | 9.01 | -0.44% | 101,506 |
| Dec 9, 2025 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | -0.55% | 94,597 |
| Dec 8, 2025 | 9.12 | 9.12 | 9.04 | 9.10 | 9.10 | - | 201,542 |
| Dec 5, 2025 | 9.13 | 9.14 | 9.07 | 9.10 | 9.10 | -0.44% | 111,336 |
| Dec 4, 2025 | 9.22 | 9.22 | 9.05 | 9.14 | 9.14 | 0.11% | 92,653 |
| Dec 3, 2025 | 9.14 | 9.19 | 9.06 | 9.13 | 9.13 | 0.11% | 326,141 |
| Dec 2, 2025 | 9.02 | 9.15 | 9.02 | 9.12 | 9.12 | 0.55% | 140,142 |