Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan · Delayed Price · Currency is TWD 7.86
-0.05 (-0.63%)
Oct 22, 2026, 2:39 PM CST
TPE:1806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.91 | 7.93 | 7.85 | 7.86 | 7.86 | -0.63% | 116,317 |
| Oct 21, 2026 | 7.94 | 7.98 | 7.88 | 7.91 | 7.91 | -0.38% | 172,626 |
| Oct 20, 2026 | 8.30 | 8.30 | 7.94 | 7.94 | 7.94 | - | 357,650 |
| Oct 19, 2026 | 8.02 | 8.03 | 7.92 | 7.94 | 7.94 | -0.63% | 196,609 |
| Oct 16, 2026 | 7.98 | 8.08 | 7.97 | 7.99 | 7.99 | - | 242,336 |
| Oct 15, 2026 | 7.98 | 8.03 | 7.89 | 7.99 | 7.99 | 0.25% | 202,759 |
| Oct 14, 2026 | 7.90 | 7.99 | 7.88 | 7.97 | 7.97 | 1.14% | 170,628 |
| Oct 13, 2026 | 7.88 | 7.94 | 7.87 | 7.88 | 7.88 | - | 75,213 |
| Oct 12, 2026 | 7.86 | 7.96 | 7.85 | 7.88 | 7.88 | -0.51% | 91,807 |
| Oct 8, 2026 | 7.96 | 7.97 | 7.81 | 7.92 | 7.92 | -0.50% | 174,648 |
| Oct 7, 2026 | 7.86 | 8.00 | 7.85 | 7.96 | 7.96 | 1.40% | 292,392 |
| Oct 6, 2026 | 7.88 | 7.93 | 7.81 | 7.85 | 7.85 | -0.38% | 291,944 |
| Oct 5, 2026 | 7.91 | 7.96 | 7.87 | 7.88 | 7.88 | -0.38% | 141,256 |
| Oct 2, 2026 | 7.90 | 7.97 | 7.87 | 7.91 | 7.91 | -0.13% | 112,608 |
| Oct 1, 2026 | 7.99 | 7.99 | 7.88 | 7.92 | 7.92 | -1.00% | 344,515 |
| Sep 30, 2026 | 7.99 | 8.01 | 7.94 | 8.00 | 8.00 | 0.76% | 151,784 |
| Sep 29, 2026 | 7.98 | 8.02 | 7.93 | 7.94 | 7.94 | -0.50% | 62,887 |
| Sep 24, 2026 | 7.99 | 7.99 | 7.95 | 7.98 | 7.98 | -0.13% | 65,334 |
| Sep 23, 2026 | 8.00 | 8.03 | 7.95 | 7.99 | 7.99 | 0.13% | 58,472 |
| Sep 22, 2026 | 8.00 | 8.02 | 7.98 | 7.98 | 7.98 | -0.50% | 161,574 |
| Sep 21, 2026 | 7.98 | 8.03 | 7.97 | 8.02 | 8.02 | 0.12% | 93,870 |
| Sep 18, 2026 | 7.97 | 8.01 | 7.95 | 8.01 | 8.01 | 0.50% | 93,285 |
| Sep 17, 2026 | 7.92 | 8.00 | 7.92 | 7.97 | 7.97 | -0.25% | 109,692 |
| Sep 16, 2026 | 7.99 | 8.00 | 7.97 | 7.99 | 7.99 | - | 51,956 |
| Sep 15, 2026 | 7.96 | 8.01 | 7.93 | 7.99 | 7.99 | 0.13% | 91,760 |
| Sep 14, 2026 | 8.00 | 8.04 | 7.95 | 7.98 | 7.98 | -0.62% | 54,370 |
| Sep 11, 2026 | 8.00 | 8.05 | 7.95 | 8.03 | 8.03 | - | 154,451 |
| Sep 10, 2026 | 8.06 | 8.06 | 8.00 | 8.03 | 8.03 | 0.12% | 78,843 |
| Sep 9, 2026 | 8.01 | 8.08 | 8.01 | 8.02 | 8.02 | -0.12% | 113,164 |
| Sep 8, 2026 | 8.05 | 8.06 | 8.01 | 8.03 | 8.03 | -0.25% | 71,915 |
| Sep 7, 2026 | 8.04 | 8.08 | 8.01 | 8.05 | 8.05 | 0.12% | 130,537 |
| Sep 4, 2026 | 8.02 | 8.05 | 8.01 | 8.04 | 8.04 | 0.25% | 333,200 |
| Sep 3, 2026 | 8.04 | 8.05 | 8.02 | 8.02 | 8.02 | -0.12% | 235,170 |
| Sep 2, 2026 | 8.03 | 8.09 | 8.03 | 8.03 | 8.03 | -0.50% | 110,807 |
| Sep 1, 2026 | 8.02 | 8.12 | 8.02 | 8.07 | 8.07 | 0.75% | 407,694 |
| Aug 31, 2026 | 8.02 | 8.02 | 7.96 | 8.01 | 8.01 | -0.12% | 200,034 |
| Aug 28, 2026 | 8.03 | 8.03 | 7.98 | 8.02 | 8.02 | - | 138,507 |
| Aug 27, 2026 | 8.00 | 8.08 | 7.98 | 8.02 | 8.02 | -0.37% | 112,816 |
| Aug 26, 2026 | 7.98 | 8.06 | 7.95 | 8.05 | 8.05 | 0.75% | 124,977 |
| Aug 25, 2026 | 8.02 | 8.03 | 7.95 | 7.99 | 7.99 | -0.37% | 111,771 |
| Aug 24, 2026 | 8.05 | 8.15 | 8.01 | 8.02 | 8.02 | -0.50% | 311,623 |
| Aug 21, 2026 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | 0.50% | 199,470 |
| Aug 20, 2026 | 8.06 | 8.07 | 7.94 | 8.02 | 8.02 | 0.25% | 314,535 |
| Aug 19, 2026 | 8.02 | 8.08 | 7.99 | 8.00 | 8.00 | -0.25% | 228,488 |
| Aug 18, 2026 | 7.94 | 8.08 | 7.86 | 8.02 | 8.02 | 2.04% | 518,607 |
| Aug 17, 2026 | 7.86 | 7.97 | 7.58 | 7.86 | 7.86 | -1.50% | 812,283 |
| Aug 14, 2026 | 8.11 | 8.11 | 7.93 | 7.98 | 7.98 | 0.13% | 162,602 |
| Aug 13, 2026 | 7.97 | 8.02 | 7.94 | 7.97 | 7.97 | - | 182,924 |
| Aug 12, 2026 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | -0.38% | 152,006 |
| Aug 11, 2026 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | -0.50% | 74,615 |