Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan · Delayed Price · Currency is TWD 8.02
+0.02 (0.25%)
Aug 20, 2026, 1:30 PM CST
TPE:1806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 161,684 |
| 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 |
| Aug 10, 2026 | 8.04 | 8.05 | 7.99 | 8.04 | 8.04 | 0.75% | 74,050 |
| Aug 7, 2026 | 8.00 | 8.07 | 7.97 | 7.98 | 7.98 | 0.13% | 198,859 |
| Aug 6, 2026 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | - | 159,004 |
| Aug 5, 2026 | 8.03 | 8.03 | 7.96 | 7.97 | 7.97 | -0.38% | 195,211 |
| Aug 4, 2026 | 7.96 | 8.00 | 7.93 | 8.00 | 8.00 | -0.37% | 155,109 |
| Aug 3, 2026 | 8.03 | 8.03 | 7.94 | 8.03 | 8.03 | - | 191,252 |
| Jul 31, 2026 | 8.08 | 8.16 | 8.01 | 8.03 | 8.03 | 1.13% | 167,984 |
| Jul 30, 2026 | 8.03 | 8.03 | 7.93 | 7.94 | 7.94 | -1.12% | 212,366 |
| Jul 29, 2026 | 8.16 | 8.16 | 7.92 | 8.03 | 8.03 | 0.12% | 324,324 |
| Jul 28, 2026 | 8.17 | 8.17 | 7.96 | 8.02 | 8.02 | -1.84% | 530,208 |
| Jul 27, 2026 | 8.26 | 8.26 | 8.11 | 8.17 | 8.17 | -0.12% | 97,840 |
| Jul 24, 2026 | 8.17 | 8.18 | 8.08 | 8.18 | 8.18 | - | 201,260 |
| Jul 23, 2026 | 8.31 | 8.33 | 8.18 | 8.18 | 8.18 | -0.61% | 263,881 |
| Jul 22, 2026 | 8.32 | 8.40 | 8.32 | 8.38 | 8.23 | 0.96% | 408,487 |
| Jul 21, 2026 | 8.29 | 8.34 | 8.25 | 8.30 | 8.15 | 0.85% | 263,570 |
| Jul 20, 2026 | 8.34 | 8.34 | 8.21 | 8.23 | 8.08 | -0.12% | 186,543 |
| Jul 17, 2026 | 8.30 | 8.35 | 8.15 | 8.24 | 8.09 | -1.90% | 440,110 |
| Jul 16, 2026 | 8.39 | 8.44 | 8.35 | 8.40 | 8.25 | 0.36% | 264,494 |
| Jul 15, 2026 | 8.24 | 8.38 | 8.23 | 8.37 | 8.22 | 1.33% | 284,130 |
| Jul 14, 2026 | 8.42 | 8.42 | 8.16 | 8.26 | 8.11 | - | 407,076 |
| Jul 13, 2026 | 8.41 | 8.41 | 8.22 | 8.26 | 8.11 | -1.78% | 240,000 |
| Jul 9, 2026 | 8.45 | 8.45 | 8.35 | 8.41 | 8.26 | -0.47% | 226,581 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.42 | 8.45 | 8.30 | 0.12% | 558,907 |
| Jul 7, 2026 | 8.58 | 8.58 | 8.42 | 8.44 | 8.29 | -0.94% | 467,880 |
| Jul 6, 2026 | 8.65 | 8.65 | 8.45 | 8.52 | 8.37 | 0.12% | 679,510 |
| Jul 3, 2026 | 8.24 | 8.70 | 8.24 | 8.51 | 8.36 | 3.40% | 1,953,835 |
| Jul 2, 2026 | 8.09 | 8.33 | 8.09 | 8.23 | 8.08 | 2.11% | 909,461 |
| Jul 1, 2026 | 8.12 | 8.12 | 8.05 | 8.06 | 7.92 | -0.62% | 269,569 |
| Jun 30, 2026 | 8.17 | 8.17 | 8.07 | 8.11 | 7.97 | 0.12% | 219,486 |
| Jun 29, 2026 | 8.08 | 8.14 | 8.07 | 8.10 | 7.96 | 0.50% | 119,959 |
| Jun 26, 2026 | 8.20 | 8.20 | 8.01 | 8.06 | 7.92 | -1.71% | 414,368 |
| Jun 25, 2026 | 8.23 | 8.30 | 8.16 | 8.20 | 8.05 | -0.36% | 196,354 |
| Jun 24, 2026 | 8.19 | 8.24 | 8.17 | 8.23 | 8.08 | 0.61% | 248,444 |
| Jun 23, 2026 | 8.27 | 8.27 | 8.15 | 8.18 | 8.03 | -0.37% | 172,934 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.18 | 8.21 | 8.06 | -0.12% | 339,299 |
| Jun 18, 2026 | 8.20 | 8.34 | 8.18 | 8.22 | 8.07 | 0.61% | 490,888 |
| Jun 17, 2026 | 8.20 | 8.20 | 8.14 | 8.17 | 8.02 | 0.12% | 224,924 |
| Jun 16, 2026 | 8.26 | 8.26 | 8.14 | 8.16 | 8.01 | -0.37% | 233,807 |
| Jun 15, 2026 | 8.28 | 8.28 | 8.17 | 8.19 | 8.04 | 0.37% | 202,084 |
| Jun 12, 2026 | 8.27 | 8.27 | 8.14 | 8.16 | 8.01 | 0.49% | 107,542 |
| Jun 11, 2026 | 8.13 | 8.20 | 8.10 | 8.12 | 7.97 | -0.85% | 204,985 |
| Jun 10, 2026 | 8.38 | 8.38 | 8.13 | 8.19 | 8.04 | 1.11% | 867,292 |