Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 21.90
-0.10 (-0.45%)
Oct 23, 2025, 1:35 PM CST
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.00 | 22.05 | 21.85 | 22.00 | 22.00 | - | 380,072 |
| 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 |
| Oct 13, 2025 | 22.15 | 22.20 | 21.65 | 21.85 | 21.85 | -1.35% | 1,606,500 |
| Oct 9, 2025 | 22.20 | 22.35 | 22.05 | 22.15 | 22.15 | -0.23% | 1,686,285 |
| Oct 8, 2025 | 22.65 | 22.65 | 22.15 | 22.20 | 22.20 | -1.55% | 2,153,176 |
| Oct 7, 2025 | 22.60 | 22.75 | 22.50 | 22.55 | 22.55 | -0.22% | 909,432 |
| Oct 3, 2025 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | - | 867,300 |
| Oct 2, 2025 | 22.65 | 22.85 | 22.60 | 22.60 | 22.60 | -0.66% | 617,343 |
| Oct 1, 2025 | 22.75 | 22.85 | 22.60 | 22.75 | 22.75 | - | 417,990 |
| Sep 30, 2025 | 23.05 | 23.05 | 22.60 | 22.75 | 22.75 | - | 508,431 |
| Sep 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Sep 26, 2025 | 23.00 | 23.00 | 22.70 | 22.75 | 22.75 | -1.09% | 1,111,580 |
| Sep 25, 2025 | 23.00 | 23.25 | 23.00 | 23.00 | 23.00 | 0.44% | 440,093 |
| Sep 24, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 675,790 |
| Sep 23, 2025 | 23.15 | 23.25 | 22.95 | 23.00 | 23.00 | -0.65% | 1,053,544 |
| Sep 22, 2025 | 23.35 | 23.35 | 23.10 | 23.15 | 23.15 | -0.43% | 475,469 |
| Sep 19, 2025 | 23.30 | 23.30 | 23.05 | 23.25 | 23.25 | -0.21% | 1,061,834 |
| Sep 18, 2025 | 23.50 | 23.55 | 23.25 | 23.30 | 23.30 | - | 710,766 |
| Sep 17, 2025 | 23.30 | 23.65 | 23.30 | 23.30 | 23.30 | - | 537,287 |
| 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 |