Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.05 (0.21%)
Sep 17, 2025, 2:36 PM CST
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.30 | 23.65 | 23.30 | 23.35 | 23.35 | 0.21% | 498,429 |
| Sep 16, 2025 | 23.45 | 23.45 | 23.20 | 23.30 | 23.30 | 0.22% | 330,071 |
| Sep 15, 2025 | 23.20 | 23.50 | 23.15 | 23.25 | 23.25 | 0.22% | 519,321 |
| Sep 12, 2025 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 0.43% | 502,218 |
| Sep 11, 2025 | 23.40 | 23.45 | 23.10 | 23.10 | 23.10 | -1.70% | 897,345 |
| Sep 10, 2025 | 23.60 | 23.60 | 23.35 | 23.50 | 23.50 | -0.42% | 737,269 |
| Sep 9, 2025 | 23.50 | 23.60 | 23.35 | 23.60 | 23.60 | 1.29% | 545,240 |
| Sep 8, 2025 | 23.65 | 23.65 | 23.20 | 23.30 | 23.30 | -1.69% | 750,955 |
| Sep 5, 2025 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -2.87% | 1,446,356 |
| Sep 4, 2025 | 23.40 | 24.50 | 23.40 | 24.40 | 24.40 | 4.72% | 3,126,875 |
| Sep 3, 2025 | 23.25 | 23.35 | 23.25 | 23.30 | 23.30 | - | 265,941 |
| Sep 2, 2025 | 23.45 | 23.45 | 23.15 | 23.30 | 23.30 | 0.22% | 312,031 |
| Sep 1, 2025 | 23.30 | 23.50 | 23.25 | 23.25 | 23.25 | -0.21% | 557,582 |
| Aug 29, 2025 | 23.25 | 23.40 | 23.20 | 23.30 | 23.30 | 0.22% | 319,315 |
| Aug 28, 2025 | 23.25 | 23.25 | 23.05 | 23.25 | 23.25 | - | 563,482 |
| Aug 27, 2025 | 23.25 | 23.50 | 23.20 | 23.25 | 23.25 | -0.21% | 412,077 |
| Aug 26, 2025 | 23.50 | 23.70 | 23.25 | 23.30 | 23.30 | -1.27% | 511,498 |
| Aug 25, 2025 | 23.35 | 23.65 | 23.30 | 23.60 | 23.60 | 1.94% | 420,699 |
| Aug 22, 2025 | 23.30 | 23.40 | 23.10 | 23.15 | 23.15 | -0.86% | 411,549 |
| Aug 21, 2025 | 23.30 | 23.50 | 23.25 | 23.35 | 23.35 | 0.21% | 385,532 |
| Aug 20, 2025 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | -1.48% | 680,883 |
| Aug 19, 2025 | 24.00 | 24.00 | 23.60 | 23.65 | 23.65 | -1.66% | 714,787 |
| Aug 18, 2025 | 23.65 | 24.15 | 23.65 | 24.05 | 24.05 | 1.48% | 849,796 |
| Aug 15, 2025 | 23.65 | 23.85 | 23.55 | 23.70 | 23.70 | 0.21% | 597,327 |
| Aug 14, 2025 | 23.30 | 23.65 | 23.30 | 23.65 | 23.65 | 1.50% | 938,965 |
| Aug 13, 2025 | 23.35 | 23.55 | 23.20 | 23.30 | 23.30 | 1.08% | 981,441 |
| Aug 12, 2025 | 22.80 | 23.40 | 22.80 | 23.05 | 23.05 | 0.66% | 911,066 |
| Aug 11, 2025 | 22.60 | 22.90 | 22.50 | 22.90 | 22.90 | 1.33% | 689,787 |
| Aug 8, 2025 | 22.45 | 22.70 | 22.45 | 22.60 | 22.60 | - | 294,154 |
| Aug 7, 2025 | 22.60 | 22.75 | 22.60 | 22.60 | 22.60 | - | 408,064 |
| Aug 6, 2025 | 22.40 | 22.75 | 22.40 | 22.60 | 22.60 | 0.89% | 641,352 |
| Aug 5, 2025 | 22.20 | 22.50 | 22.15 | 22.40 | 22.40 | 0.45% | 471,279 |
| Aug 4, 2025 | 21.90 | 22.30 | 21.65 | 22.30 | 22.30 | 1.13% | 990,187 |
| Aug 1, 2025 | 22.00 | 22.15 | 21.80 | 22.05 | 22.05 | - | 664,388 |
| Jul 31, 2025 | 22.25 | 22.30 | 21.95 | 22.05 | 22.05 | -1.34% | 1,871,156 |
| Jul 30, 2025 | 22.40 | 22.40 | 22.20 | 22.35 | 22.35 | - | 553,368 |
| Jul 29, 2025 | 22.50 | 22.75 | 22.25 | 22.35 | 22.35 | -0.45% | 493,148 |
| Jul 28, 2025 | 22.55 | 22.65 | 22.40 | 22.45 | 22.45 | -0.44% | 366,524 |
| Jul 25, 2025 | 22.55 | 22.75 | 22.55 | 22.55 | 22.55 | -0.22% | 305,764 |
| Jul 24, 2025 | 22.75 | 22.90 | 22.50 | 22.60 | 22.60 | -0.66% | 377,314 |
| Jul 23, 2025 | 22.40 | 22.85 | 22.40 | 22.75 | 22.75 | 2.25% | 623,498 |
| Jul 22, 2025 | 22.45 | 22.55 | 22.15 | 22.25 | 22.25 | -0.67% | 811,551 |
| Jul 21, 2025 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | 0.22% | 547,132 |
| Jul 18, 2025 | 22.75 | 23.00 | 22.30 | 22.35 | 22.35 | -5.30% | 2,600,564 |
| Jul 17, 2025 | 23.55 | 23.85 | 23.50 | 23.60 | 22.55 | 0.85% | 1,730,302 |
| Jul 16, 2025 | 23.40 | 23.70 | 23.30 | 23.40 | 22.36 | -0.43% | 1,447,333 |
| Jul 15, 2025 | 23.35 | 23.60 | 23.30 | 23.50 | 22.45 | - | 794,286 |
| Jul 14, 2025 | 23.65 | 23.65 | 23.45 | 23.50 | 22.45 | 0.21% | 420,337 |
| Jul 11, 2025 | 23.40 | 23.55 | 23.20 | 23.45 | 22.41 | 0.86% | 331,906 |
| Jul 10, 2025 | 23.15 | 23.40 | 23.10 | 23.25 | 22.22 | 0.22% | 400,710 |