Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 22.80
-0.15 (-0.65%)
At close: Dec 23, 2025
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 23.00 | 23.05 | 22.80 | 22.90 | - | -0.22% | 297,739 |
| Dec 22, 2025 | 23.25 | 23.45 | 22.95 | 22.95 | 22.95 | -1.08% | 1,007,844 |
| Dec 19, 2025 | 22.85 | 23.35 | 22.85 | 23.20 | 23.20 | 1.75% | 1,319,947 |
| Dec 18, 2025 | 22.70 | 22.90 | 22.70 | 22.80 | 22.80 | 0.88% | 629,778 |
| Dec 17, 2025 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | -0.22% | 628,831 |
| Dec 16, 2025 | 22.60 | 22.70 | 22.45 | 22.65 | 22.65 | -0.66% | 704,549 |
| Dec 15, 2025 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 498,782 |
| Dec 12, 2025 | 22.60 | 22.90 | 22.60 | 22.70 | 22.70 | 1.11% | 737,431 |
| Dec 11, 2025 | 22.45 | 22.50 | 22.25 | 22.45 | 22.45 | 0.22% | 711,759 |
| Dec 10, 2025 | 22.40 | 22.65 | 22.35 | 22.40 | 22.40 | -0.67% | 337,576 |
| Dec 9, 2025 | 22.85 | 22.85 | 22.45 | 22.55 | 22.55 | -1.31% | 550,013 |
| Dec 8, 2025 | 22.85 | 23.00 | 22.70 | 22.85 | 22.85 | 0.44% | 389,627 |
| Dec 5, 2025 | 22.75 | 22.85 | 22.60 | 22.75 | 22.75 | - | 287,477 |
| Dec 4, 2025 | 22.60 | 22.90 | 22.60 | 22.75 | 22.75 | 0.66% | 176,843 |
| Dec 3, 2025 | 22.60 | 22.75 | 22.55 | 22.60 | 22.60 | 0.22% | 285,888 |
| Dec 2, 2025 | 22.65 | 22.80 | 22.50 | 22.55 | 22.55 | -0.44% | 424,939 |
| Dec 1, 2025 | 23.00 | 23.25 | 22.65 | 22.65 | 22.65 | -1.52% | 725,927 |
| Nov 28, 2025 | 22.85 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 2,351,605 |
| Nov 27, 2025 | 22.90 | 23.10 | 22.60 | 22.80 | 22.80 | - | 513,789 |
| Nov 26, 2025 | 22.25 | 22.85 | 22.25 | 22.80 | 22.80 | 2.47% | 797,266 |
| Nov 25, 2025 | 22.25 | 22.30 | 22.00 | 22.25 | 22.25 | - | 437,932 |
| Nov 24, 2025 | 22.00 | 22.25 | 21.85 | 22.25 | 22.25 | 1.83% | 904,115 |
| Nov 21, 2025 | 22.00 | 22.20 | 21.75 | 21.85 | 21.85 | -0.68% | 718,094 |
| Nov 20, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 1.38% | 635,051 |
| Nov 19, 2025 | 21.65 | 21.70 | 21.45 | 21.70 | 21.70 | 0.70% | 454,096 |
| Nov 18, 2025 | 21.65 | 21.70 | 21.45 | 21.55 | 21.55 | -0.92% | 712,442 |
| Nov 17, 2025 | 21.90 | 22.00 | 21.65 | 21.75 | 21.75 | -0.68% | 468,012 |
| Nov 14, 2025 | 21.90 | 22.10 | 21.75 | 21.90 | 21.90 | -0.90% | 718,923 |
| Nov 13, 2025 | 22.25 | 22.40 | 21.85 | 22.10 | 22.10 | -0.67% | 1,114,939 |
| Nov 12, 2025 | 21.85 | 22.30 | 21.85 | 22.25 | 22.25 | 1.83% | 1,148,709 |
| Nov 11, 2025 | 22.20 | 22.30 | 21.80 | 21.85 | 21.85 | -0.68% | 914,730 |
| Nov 10, 2025 | 21.45 | 22.20 | 21.45 | 22.00 | 22.00 | 3.77% | 1,036,628 |
| Nov 7, 2025 | 21.05 | 21.50 | 21.00 | 21.20 | 21.20 | 0.71% | 600,832 |
| Nov 6, 2025 | 20.80 | 21.10 | 20.60 | 21.05 | 21.05 | 2.18% | 881,261 |
| Nov 5, 2025 | 20.60 | 20.65 | 20.25 | 20.60 | 20.60 | -0.24% | 1,061,381 |
| Nov 4, 2025 | 20.70 | 20.95 | 20.55 | 20.65 | 20.65 | -0.48% | 1,550,031 |
| Nov 3, 2025 | 21.60 | 21.60 | 20.70 | 20.75 | 20.75 | -4.16% | 3,257,568 |
| Oct 31, 2025 | 22.15 | 22.15 | 21.65 | 21.65 | 21.65 | -1.81% | 845,193 |
| Oct 30, 2025 | 21.95 | 22.10 | 21.90 | 22.05 | 22.05 | 0.68% | 613,984 |
| Oct 29, 2025 | 21.95 | 22.10 | 21.70 | 21.90 | 21.90 | - | 633,864 |
| Oct 28, 2025 | 21.95 | 21.95 | 21.80 | 21.90 | 21.90 | 0.23% | 586,994 |
| Oct 27, 2025 | 21.90 | 22.00 | 21.75 | 21.85 | 21.85 | -0.23% | 643,426 |
| Oct 23, 2025 | 22.00 | 22.05 | 21.85 | 21.90 | 21.90 | -0.45% | 391,166 |
| Oct 22, 2025 | 22.00 | 22.20 | 21.95 | 22.00 | 22.00 | 0.69% | 592,794 |
| Oct 21, 2025 | 21.65 | 22.05 | 21.60 | 21.85 | 21.85 | 1.63% | 1,454,415 |
| Oct 20, 2025 | 21.45 | 21.60 | 21.35 | 21.50 | 21.50 | 0.47% | 658,551 |
| Oct 17, 2025 | 21.45 | 21.60 | 21.25 | 21.40 | 21.40 | -0.23% | 830,138 |
| Oct 16, 2025 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 1.42% | 1,269,241 |
| Oct 15, 2025 | 21.30 | 21.45 | 21.15 | 21.15 | 21.15 | -0.70% | 6,821,487 |
| Oct 14, 2025 | 21.85 | 22.00 | 21.25 | 21.30 | 21.30 | -2.52% | 2,371,438 |