Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 19.50
+0.15 (0.78%)
Oct 8, 2026, 1:30 PM CST
Continental Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 0.78% | 232,529 |
| Oct 7, 2026 | 19.35 | 19.50 | 19.35 | 19.35 | 19.35 | 0.26% | 382,969 |
| Oct 6, 2026 | 19.40 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 737,473 |
| Oct 5, 2026 | 19.50 | 19.55 | 19.40 | 19.40 | 19.40 | -0.77% | 927,441 |
| Oct 2, 2026 | 19.55 | 19.60 | 19.45 | 19.55 | 19.55 | - | 436,814 |
| Oct 1, 2026 | 19.55 | 19.65 | 19.50 | 19.55 | 19.55 | -0.26% | 308,715 |
| Sep 30, 2026 | 19.50 | 19.65 | 19.45 | 19.60 | 19.60 | 0.51% | 690,262 |
| Sep 29, 2026 | 19.75 | 19.85 | 19.50 | 19.50 | 19.50 | -1.27% | 1,119,772 |
| Sep 24, 2026 | 19.95 | 19.95 | 19.70 | 19.75 | 19.75 | -0.75% | 431,649 |
| Sep 23, 2026 | 19.75 | 19.90 | 19.70 | 19.90 | 19.90 | 0.76% | 665,137 |
| Sep 22, 2026 | 19.80 | 19.80 | 19.70 | 19.75 | 19.75 | -0.25% | 569,154 |
| Sep 21, 2026 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | -1.25% | 797,510 |
| Sep 18, 2026 | 20.65 | 20.65 | 20.05 | 20.05 | 20.05 | 0.50% | 1,569,191 |
| Sep 17, 2026 | 19.60 | 20.05 | 19.60 | 19.95 | 19.95 | 1.79% | 715,722 |
| Sep 16, 2026 | 19.50 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | 565,647 |
| Sep 15, 2026 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 579,720 |
| Sep 14, 2026 | 19.70 | 19.75 | 19.60 | 19.65 | 19.65 | -0.76% | 354,885 |
| Sep 11, 2026 | 19.80 | 19.90 | 19.75 | 19.80 | 19.80 | -0.50% | 590,561 |
| Sep 10, 2026 | 19.85 | 20.05 | 19.85 | 19.90 | 19.90 | -0.25% | 311,839 |
| Sep 9, 2026 | 19.70 | 20.00 | 19.70 | 19.95 | 19.95 | 0.50% | 695,257 |
| Sep 8, 2026 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | 0.51% | 380,111 |
| Sep 7, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -1.25% | 1,897,637 |
| Sep 4, 2026 | 20.00 | 20.15 | 19.80 | 20.00 | 20.00 | 0.25% | 1,135,786 |
| Sep 3, 2026 | 19.45 | 20.00 | 19.45 | 19.95 | 19.95 | 2.84% | 1,537,050 |
| Sep 2, 2026 | 19.50 | 19.75 | 19.40 | 19.40 | 19.40 | -0.77% | 1,224,894 |
| Sep 1, 2026 | 19.40 | 19.65 | 19.35 | 19.55 | 19.55 | - | 827,584 |
| Aug 31, 2026 | 19.40 | 19.55 | 19.15 | 19.55 | 19.55 | 0.77% | 10,020,352 |
| Aug 28, 2026 | 19.65 | 19.65 | 19.35 | 19.40 | 19.40 | -1.27% | 2,033,079 |
| Aug 27, 2026 | 19.65 | 19.80 | 19.65 | 19.65 | 19.65 | - | 815,238 |
| Aug 26, 2026 | 19.65 | 19.75 | 19.50 | 19.65 | 19.65 | - | 1,047,003 |
| Aug 25, 2026 | 19.80 | 19.80 | 19.60 | 19.65 | 19.65 | -0.76% | 1,309,079 |
| Aug 24, 2026 | 19.65 | 19.95 | 19.65 | 19.80 | 19.80 | -0.25% | 1,744,498 |
| Aug 21, 2026 | 19.90 | 19.90 | 19.65 | 19.85 | 19.85 | -0.25% | 1,788,984 |
| Aug 20, 2026 | 19.55 | 20.00 | 19.55 | 19.90 | 19.90 | 1.79% | 2,540,434 |
| Aug 19, 2026 | 19.40 | 19.65 | 19.20 | 19.55 | 19.55 | 0.77% | 2,233,625 |
| Aug 18, 2026 | 19.65 | 19.65 | 19.20 | 19.40 | 19.40 | -1.52% | 3,866,755 |
| Aug 17, 2026 | 19.95 | 19.95 | 19.50 | 19.70 | 19.70 | -1.25% | 2,879,920 |
| Aug 14, 2026 | 20.05 | 20.05 | 19.90 | 19.95 | 19.95 | -0.25% | 2,130,787 |
| Aug 13, 2026 | 20.05 | 20.10 | 19.95 | 20.00 | 20.00 | - | 2,046,975 |
| Aug 12, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -0.74% | 1,689,770 |
| Aug 11, 2026 | 20.05 | 20.25 | 19.95 | 20.15 | 20.15 | -0.25% | 3,428,435 |
| Aug 10, 2026 | 20.40 | 20.45 | 20.00 | 20.20 | 20.20 | -0.98% | 1,914,683 |
| Aug 7, 2026 | 20.35 | 20.55 | 20.35 | 20.40 | 20.40 | 0.25% | 1,449,180 |
| Aug 6, 2026 | 20.25 | 20.45 | 20.25 | 20.35 | 20.35 | - | 930,237 |
| Aug 5, 2026 | 20.40 | 20.50 | 20.30 | 20.35 | 20.35 | -0.25% | 851,039 |
| Aug 4, 2026 | 20.25 | 20.40 | 20.15 | 20.40 | 20.40 | -0.49% | 1,838,343 |
| Aug 3, 2026 | 20.50 | 20.55 | 20.30 | 20.50 | 20.50 | -0.49% | 962,072 |
| Jul 31, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - | 1,407,115 |
| Jul 30, 2026 | 20.55 | 20.75 | 20.40 | 20.60 | 20.60 | 0.73% | 2,097,600 |
| Jul 29, 2026 | 20.70 | 20.70 | 20.20 | 20.45 | 20.45 | -0.73% | 2,889,071 |