Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan · Delayed Price · Currency is TWD 8.25
+0.03 (0.36%)
May 8, 2026, 1:30 PM CST
TPE:1806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.29 | 8.29 | 8.20 | 8.25 | 8.25 | 0.36% | 247,701 |
| 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% | 511,651 |
| 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% | 774,834 |
| 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% | 350,385 |
| 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% | 344,546 |
| 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 |
| Mar 17, 2026 | 8.60 | 8.73 | 8.56 | 8.65 | 8.65 | 0.93% | 400,256 |
| Mar 16, 2026 | 8.69 | 8.69 | 8.53 | 8.57 | 8.57 | -0.58% | 558,604 |
| Mar 13, 2026 | 8.67 | 8.68 | 8.60 | 8.62 | 8.62 | -0.81% | 454,223 |
| Mar 12, 2026 | 8.80 | 8.80 | 8.66 | 8.69 | 8.69 | -0.69% | 576,372 |
| Mar 11, 2026 | 8.82 | 8.85 | 8.74 | 8.75 | 8.75 | -0.79% | 541,595 |
| Mar 10, 2026 | 8.93 | 8.93 | 8.79 | 8.82 | 8.82 | 1.03% | 300,731 |
| Mar 9, 2026 | 8.82 | 8.88 | 8.68 | 8.73 | 8.73 | -1.91% | 592,317 |
| Mar 6, 2026 | 8.85 | 9.00 | 8.73 | 8.90 | 8.90 | 1.37% | 372,065 |
| Mar 5, 2026 | 8.81 | 8.94 | 8.75 | 8.78 | 8.78 | 0.69% | 179,913 |
| Mar 4, 2026 | 8.84 | 8.85 | 8.71 | 8.72 | 8.72 | -2.57% | 545,232 |
| Mar 3, 2026 | 8.91 | 8.95 | 8.81 | 8.95 | 8.95 | 0.22% | 398,128 |
| Mar 2, 2026 | 9.04 | 9.04 | 8.86 | 8.93 | 8.93 | -0.22% | 448,662 |
| Feb 26, 2026 | 8.97 | 9.00 | 8.93 | 8.95 | 8.95 | -0.22% | 239,178 |
| Feb 25, 2026 | 8.96 | 8.97 | 8.86 | 8.97 | 8.97 | 0.34% | 364,226 |
| Feb 24, 2026 | 9.00 | 9.02 | 8.93 | 8.94 | 8.94 | -0.56% | 343,018 |