Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 22.25
-0.15 (-0.67%)
Apr 2, 2026, 1:30 PM CST
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | -0.67% | 447,026 |
| Apr 1, 2026 | 22.45 | 22.50 | 22.25 | 22.40 | 22.40 | 1.36% | 442,573 |
| Mar 31, 2026 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | -1.78% | 1,489,913 |
| Mar 30, 2026 | 22.50 | 22.75 | 22.40 | 22.50 | 22.50 | -0.88% | 981,151 |
| Mar 27, 2026 | 22.75 | 22.75 | 22.60 | 22.70 | 22.70 | -0.22% | 427,752 |
| Mar 26, 2026 | 23.15 | 23.40 | 22.70 | 22.75 | 22.75 | -1.73% | 1,366,633 |
| Mar 25, 2026 | 22.95 | 23.15 | 22.75 | 23.15 | 23.15 | 1.76% | 1,130,546 |
| Mar 24, 2026 | 22.80 | 22.80 | 22.45 | 22.75 | 22.75 | 0.22% | 799,587 |
| Mar 23, 2026 | 22.40 | 22.90 | 22.35 | 22.70 | 22.70 | 0.22% | 1,079,567 |
| Mar 20, 2026 | 22.55 | 23.00 | 22.55 | 22.65 | 22.65 | 0.44% | 1,243,690 |
| Mar 19, 2026 | 22.50 | 22.70 | 22.35 | 22.55 | 22.55 | -0.22% | 694,610 |
| Mar 18, 2026 | 22.60 | 22.70 | 22.45 | 22.60 | 22.60 | 0.44% | 798,260 |
| Mar 17, 2026 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 1.35% | 1,335,109 |
| Mar 16, 2026 | 22.10 | 22.25 | 22.00 | 22.20 | 22.20 | -0.45% | 1,338,473 |
| Mar 13, 2026 | 21.80 | 22.30 | 21.75 | 22.30 | 22.30 | 1.83% | 1,494,448 |
| Mar 12, 2026 | 21.50 | 22.10 | 21.45 | 21.90 | 21.90 | 1.86% | 1,948,189 |
| Mar 11, 2026 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | -4.87% | 5,564,033 |
| Mar 10, 2026 | 22.20 | 22.65 | 22.20 | 22.60 | 22.60 | 2.73% | 1,367,569 |
| Mar 9, 2026 | 21.85 | 22.10 | 21.50 | 22.00 | 22.00 | -1.12% | 1,401,295 |
| Mar 6, 2026 | 21.85 | 22.30 | 21.80 | 22.25 | 22.25 | 1.83% | 815,292 |
| Mar 5, 2026 | 21.65 | 21.85 | 21.65 | 21.85 | 21.85 | 1.86% | 980,843 |
| Mar 4, 2026 | 22.10 | 22.10 | 21.40 | 21.45 | 21.45 | -3.81% | 2,825,946 |
| Mar 3, 2026 | 22.45 | 22.55 | 22.20 | 22.30 | 22.30 | -0.89% | 932,785 |
| Mar 2, 2026 | 22.35 | 22.50 | 22.25 | 22.50 | 22.50 | 0.90% | 880,302 |
| Feb 26, 2026 | 22.65 | 22.70 | 22.30 | 22.30 | 22.30 | -1.11% | 2,211,724 |
| Feb 25, 2026 | 22.50 | 22.55 | 22.35 | 22.55 | 22.55 | 0.67% | 914,055 |
| Feb 24, 2026 | 22.60 | 22.80 | 22.35 | 22.40 | 22.40 | -0.88% | 1,468,499 |
| Feb 23, 2026 | 23.00 | 23.15 | 22.55 | 22.60 | 22.60 | -1.31% | 1,857,839 |
| Feb 11, 2026 | 22.70 | 23.00 | 22.25 | 22.90 | 22.90 | -1.08% | 2,050,203 |
| Feb 10, 2026 | 22.80 | 23.20 | 22.80 | 23.15 | 23.15 | 1.54% | 776,073 |
| Feb 9, 2026 | 22.80 | 22.90 | 22.55 | 22.80 | 22.80 | 0.88% | 520,713 |
| Feb 6, 2026 | 22.70 | 22.75 | 22.35 | 22.60 | 22.60 | -1.09% | 608,208 |
| Feb 5, 2026 | 22.75 | 23.15 | 22.75 | 22.85 | 22.85 | 0.44% | 598,288 |
| Feb 4, 2026 | 22.30 | 22.80 | 22.30 | 22.75 | 22.75 | 1.56% | 475,609 |
| Feb 3, 2026 | 22.35 | 22.60 | 22.20 | 22.40 | 22.40 | 0.22% | 725,398 |
| Feb 2, 2026 | 22.60 | 22.65 | 22.25 | 22.35 | 22.35 | -1.11% | 1,011,719 |
| Jan 30, 2026 | 22.90 | 22.95 | 22.60 | 22.60 | 22.60 | -1.53% | 905,731 |
| Jan 29, 2026 | 23.00 | 23.05 | 22.75 | 22.95 | 22.95 | -0.65% | 488,870 |
| Jan 28, 2026 | 23.10 | 23.20 | 22.80 | 23.10 | 23.10 | 0.22% | 1,275,960 |
| Jan 27, 2026 | 23.30 | 23.65 | 23.05 | 23.05 | 23.05 | -1.07% | 1,228,064 |
| Jan 26, 2026 | 23.30 | 23.35 | 23.20 | 23.30 | 23.30 | - | 441,283 |
| Jan 23, 2026 | 23.35 | 23.40 | 23.20 | 23.30 | 23.30 | 0.22% | 491,107 |
| Jan 22, 2026 | 23.30 | 23.30 | 23.05 | 23.25 | 23.25 | 0.87% | 539,915 |
| Jan 21, 2026 | 23.35 | 23.55 | 22.90 | 23.05 | 23.05 | -1.28% | 1,599,908 |
| Jan 20, 2026 | 23.45 | 23.55 | 23.35 | 23.35 | 23.35 | -0.85% | 751,541 |
| Jan 19, 2026 | 23.50 | 23.75 | 23.45 | 23.55 | 23.55 | -0.21% | 610,445 |
| Jan 16, 2026 | 23.80 | 23.85 | 23.60 | 23.60 | 23.60 | -0.63% | 955,129 |
| Jan 15, 2026 | 24.15 | 24.20 | 23.70 | 23.75 | 23.75 | -1.45% | 972,857 |
| Jan 14, 2026 | 24.00 | 24.20 | 23.65 | 24.10 | 24.10 | 0.84% | 1,775,198 |
| Jan 13, 2026 | 24.45 | 24.95 | 23.70 | 23.90 | 23.90 | 2.14% | 3,721,880 |