Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 22.35
-0.25 (-1.11%)
Feb 2, 2026, 1:35 PM CST
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 23.05 | 23.40 | 22.80 | 23.40 | 23.40 | 1.52% | 1,327,029 |
| Jan 9, 2026 | 22.35 | 23.10 | 22.30 | 23.05 | 23.05 | 3.13% | 1,603,182 |
| Jan 8, 2026 | 22.25 | 22.55 | 22.25 | 22.35 | 22.35 | 0.68% | 574,959 |
| Jan 7, 2026 | 22.20 | 22.35 | 22.10 | 22.20 | 22.20 | - | 692,060 |
| Jan 6, 2026 | 22.35 | 22.40 | 22.10 | 22.20 | 22.20 | -0.67% | 817,910 |
| Jan 5, 2026 | 22.50 | 22.60 | 22.30 | 22.35 | 22.35 | -0.45% | 812,957 |
| Jan 2, 2026 | 22.35 | 23.00 | 22.35 | 22.45 | 22.45 | 0.67% | 821,120 |
| Dec 31, 2025 | 22.45 | 22.60 | 22.30 | 22.30 | 22.30 | -0.67% | 683,769 |
| Dec 30, 2025 | 22.65 | 22.65 | 22.40 | 22.45 | 22.45 | -0.88% | 652,728 |
| Dec 29, 2025 | 23.10 | 23.15 | 22.65 | 22.65 | 22.65 | -1.95% | 1,294,343 |
| Dec 26, 2025 | 23.15 | 23.25 | 23.00 | 23.10 | 23.10 | - | 378,380 |
| Dec 24, 2025 | 22.85 | 23.15 | 22.85 | 23.10 | 23.10 | 1.32% | 601,031 |
| Dec 23, 2025 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -0.65% | 409,745 |
| 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 |