Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan · Delayed Price · Currency is TWD 7.99
+0.06 (0.76%)
May 29, 2026, 1:30 PM CST
TPE:1806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.93 | 8.00 | 7.92 | 7.99 | 7.99 | 0.76% | 371,262 |
| May 28, 2026 | 8.00 | 8.02 | 7.93 | 7.93 | 7.93 | -0.50% | 367,601 |
| May 27, 2026 | 8.00 | 8.02 | 7.94 | 7.97 | 7.97 | -0.62% | 518,634 |
| May 26, 2026 | 8.02 | 8.09 | 7.99 | 8.02 | 8.02 | -0.25% | 379,222 |
| May 25, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | -0.25% | 835,862 |
| May 22, 2026 | 8.14 | 8.14 | 8.05 | 8.06 | 8.06 | -0.12% | 207,999 |
| May 21, 2026 | 8.04 | 8.19 | 8.04 | 8.07 | 8.07 | 0.37% | 316,744 |
| May 20, 2026 | 8.09 | 8.12 | 8.04 | 8.04 | 8.04 | -0.50% | 133,284 |
| May 19, 2026 | 8.04 | 8.10 | 8.01 | 8.08 | 8.08 | 0.87% | 349,124 |
| May 18, 2026 | 8.03 | 8.05 | 8.01 | 8.01 | 8.01 | -0.50% | 276,263 |
| May 15, 2026 | 8.05 | 8.17 | 8.04 | 8.05 | 8.05 | -0.49% | 376,779 |
| May 14, 2026 | 8.08 | 8.27 | 8.08 | 8.09 | 8.09 | -0.37% | 468,336 |
| May 13, 2026 | 8.16 | 8.16 | 8.08 | 8.12 | 8.12 | -0.61% | 352,006 |
| May 12, 2026 | 8.18 | 8.22 | 8.16 | 8.17 | 8.17 | -0.73% | 338,580 |
| May 11, 2026 | 8.25 | 8.31 | 8.19 | 8.23 | 8.23 | -0.24% | 458,448 |
| May 8, 2026 | 8.29 | 8.29 | 8.20 | 8.25 | 8.25 | 0.36% | 248,201 |
| May 7, 2026 | 8.20 | 8.25 | 8.15 | 8.22 | 8.22 | - | 539,121 |
| May 6, 2026 | 8.45 | 8.46 | 8.22 | 8.22 | 8.22 | -0.36% | 512,391 |
| May 5, 2026 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | -1.20% | 716,347 |
| May 4, 2026 | 8.63 | 8.66 | 8.34 | 8.35 | 8.35 | -2.91% | 775,134 |
| Apr 30, 2026 | 8.83 | 8.83 | 8.60 | 8.60 | 8.60 | -2.71% | 861,297 |
| Apr 29, 2026 | 9.08 | 9.08 | 8.51 | 8.84 | 8.84 | -0.45% | 2,923,488 |
| Apr 28, 2026 | 8.48 | 8.88 | 8.48 | 8.88 | 8.88 | 9.90% | 1,576,753 |
| Apr 27, 2026 | 8.12 | 8.12 | 8.02 | 8.08 | 8.08 | -0.74% | 10,356,450 |
| Apr 24, 2026 | 8.32 | 8.32 | 8.14 | 8.14 | 8.14 | -0.85% | 299,414 |
| Apr 23, 2026 | 8.26 | 8.26 | 8.14 | 8.21 | 8.21 | -0.61% | 514,402 |
| Apr 22, 2026 | 8.27 | 8.27 | 8.25 | 8.26 | 8.26 | -0.12% | 209,923 |
| Apr 21, 2026 | 8.29 | 8.29 | 8.25 | 8.27 | 8.27 | -0.12% | 351,968 |
| Apr 20, 2026 | 8.45 | 8.45 | 8.28 | 8.28 | 8.28 | -0.96% | 237,577 |
| Apr 17, 2026 | 8.45 | 8.46 | 8.36 | 8.36 | 8.36 | -0.95% | 218,866 |
| Apr 16, 2026 | 8.48 | 8.48 | 8.36 | 8.44 | 8.44 | 0.96% | 313,637 |
| Apr 15, 2026 | 8.34 | 8.37 | 8.32 | 8.36 | 8.36 | 0.36% | 245,894 |
| Apr 14, 2026 | 8.38 | 8.38 | 8.30 | 8.33 | 8.33 | - | 329,301 |
| Apr 13, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.24% | 216,978 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.27 | 8.31 | 8.31 | 0.24% | 259,950 |
| Apr 9, 2026 | 8.37 | 8.37 | 8.25 | 8.29 | 8.29 | -0.96% | 555,193 |
| Apr 8, 2026 | 8.35 | 8.40 | 8.33 | 8.37 | 8.37 | 0.48% | 323,837 |
| Apr 7, 2026 | 8.37 | 8.38 | 8.30 | 8.33 | 8.33 | -1.19% | 458,734 |
| Apr 2, 2026 | 8.59 | 8.59 | 8.41 | 8.43 | 8.43 | -0.94% | 195,999 |
| Apr 1, 2026 | 8.54 | 8.56 | 8.46 | 8.51 | 8.51 | 1.31% | 319,951 |
| Mar 31, 2026 | 8.61 | 8.61 | 8.35 | 8.40 | 8.40 | -1.29% | 475,142 |
| Mar 30, 2026 | 8.60 | 8.60 | 8.51 | 8.51 | 8.51 | -1.50% | 360,895 |
| Mar 27, 2026 | 8.67 | 8.67 | 8.57 | 8.64 | 8.64 | 0.35% | 153,665 |
| Mar 26, 2026 | 8.60 | 8.63 | 8.58 | 8.61 | 8.61 | 0.47% | 164,773 |
| Mar 25, 2026 | 8.62 | 8.62 | 8.56 | 8.57 | 8.57 | -0.23% | 186,766 |
| Mar 24, 2026 | 8.65 | 8.65 | 8.50 | 8.59 | 8.59 | 0.82% | 159,780 |
| Mar 23, 2026 | 8.54 | 8.60 | 8.51 | 8.52 | 8.52 | -1.05% | 399,732 |
| Mar 20, 2026 | 8.57 | 8.69 | 8.57 | 8.61 | 8.61 | 0.12% | 277,489 |
| Mar 19, 2026 | 8.70 | 8.70 | 8.58 | 8.60 | 8.60 | -1.15% | 238,182 |
| Mar 18, 2026 | 8.69 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 389,945 |