Continental Holdings Corporation (TPE:3703)
Taiwan · Delayed Price · Currency is TWD 21.50
+0.10 (0.47%)
Jun 4, 2026, 1:30 PM CST
Continental Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.30 | 21.65 | 21.25 | 21.50 | - | 0.47% | 1,873,098 |
| Jun 3, 2026 | 21.00 | 21.55 | 20.90 | 21.40 | 21.40 | 3.38% | 2,374,503 |
| Jun 2, 2026 | 20.45 | 20.85 | 20.35 | 20.70 | 20.70 | 1.47% | 936,098 |
| Jun 1, 2026 | 20.20 | 20.65 | 20.15 | 20.40 | 20.40 | 0.99% | 1,501,862 |
| May 29, 2026 | 20.10 | 20.30 | 20.05 | 20.20 | 20.20 | 0.75% | 1,366,687 |
| May 28, 2026 | 20.10 | 20.30 | 20.00 | 20.05 | 20.05 | -0.25% | 1,500,795 |
| May 27, 2026 | 20.45 | 20.45 | 20.00 | 20.10 | 20.10 | -1.47% | 3,816,104 |
| May 26, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 1.75% | 1,649,640 |
| May 25, 2026 | 20.25 | 20.25 | 19.80 | 20.05 | 20.05 | -0.50% | 2,509,105 |
| May 22, 2026 | 20.20 | 20.25 | 20.00 | 20.15 | 20.15 | -0.74% | 1,129,863 |
| May 21, 2026 | 20.25 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 814,944 |
| May 20, 2026 | 20.10 | 20.20 | 19.90 | 20.10 | 20.10 | - | 1,121,883 |
| May 19, 2026 | 20.05 | 20.30 | 19.95 | 20.10 | 20.10 | - | 696,325 |
| May 18, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 1,492,926 |
| May 15, 2026 | 20.20 | 20.30 | 20.05 | 20.10 | 20.10 | -0.25% | 1,330,866 |
| May 14, 2026 | 20.25 | 20.30 | 20.10 | 20.15 | 20.15 | -0.74% | 1,127,009 |
| May 13, 2026 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | -0.98% | 1,186,040 |
| May 12, 2026 | 20.80 | 20.80 | 20.45 | 20.50 | 20.50 | -1.20% | 1,868,901 |
| May 11, 2026 | 20.70 | 20.85 | 20.55 | 20.75 | 20.75 | 0.24% | 1,102,490 |
| May 8, 2026 | 20.95 | 20.95 | 20.50 | 20.70 | 20.70 | -0.96% | 1,216,574 |
| May 7, 2026 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.70% | 965,520 |
| May 6, 2026 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | 0.49% | 1,091,670 |
| May 5, 2026 | 20.55 | 20.65 | 20.40 | 20.45 | 20.45 | -0.49% | 1,261,488 |
| May 4, 2026 | 20.75 | 20.80 | 20.50 | 20.55 | 20.55 | -0.96% | 1,382,845 |
| Apr 30, 2026 | 20.80 | 21.00 | 20.75 | 20.75 | 20.75 | -0.95% | 769,406 |
| Apr 29, 2026 | 21.10 | 21.10 | 20.85 | 20.95 | 20.95 | 0.24% | 946,363 |
| Apr 28, 2026 | 20.80 | 21.05 | 20.75 | 20.90 | 20.90 | 0.72% | 450,480 |
| Apr 27, 2026 | 20.90 | 20.90 | 20.45 | 20.75 | 20.75 | -0.95% | 1,512,137 |
| Apr 24, 2026 | 21.20 | 21.20 | 20.85 | 20.95 | 20.95 | -0.48% | 1,129,396 |
| Apr 23, 2026 | 21.35 | 21.35 | 20.90 | 21.05 | 21.05 | -1.41% | 2,081,717 |
| Apr 22, 2026 | 21.50 | 21.50 | 21.30 | 21.35 | 21.35 | -0.70% | 1,501,998 |
| Apr 21, 2026 | 21.50 | 21.60 | 21.35 | 21.50 | 21.50 | - | 1,005,688 |
| Apr 20, 2026 | 21.85 | 21.95 | 21.45 | 21.50 | 21.50 | -1.60% | 2,795,558 |
| Apr 17, 2026 | 22.20 | 22.20 | 21.75 | 21.85 | 21.85 | -0.68% | 1,611,660 |
| Apr 16, 2026 | 22.10 | 22.20 | 21.95 | 22.00 | 22.00 | -0.45% | 1,150,167 |
| Apr 15, 2026 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -0.67% | 1,261,229 |
| Apr 14, 2026 | 22.15 | 22.25 | 22.10 | 22.25 | 22.25 | 0.45% | 735,695 |
| Apr 13, 2026 | 22.25 | 22.35 | 21.95 | 22.15 | 22.15 | -0.45% | 1,337,396 |
| Apr 10, 2026 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | - | 813,009 |
| Apr 9, 2026 | 22.35 | 22.40 | 22.25 | 22.25 | 22.25 | 0.23% | 414,067 |
| Apr 8, 2026 | 22.20 | 22.45 | 22.05 | 22.20 | 22.20 | - | 1,080,320 |
| Apr 7, 2026 | 22.25 | 22.30 | 22.05 | 22.20 | 22.20 | -0.22% | 455,903 |
| Apr 2, 2026 | 22.30 | 22.45 | 22.20 | 22.25 | 22.25 | -0.67% | 447,026 |
| Apr 1, 2026 | 22.45 | 22.50 | 22.25 | 22.40 | 22.40 | 1.36% | 442,573 |
| Mar 31, 2026 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | -1.78% | 1,489,913 |
| Mar 30, 2026 | 22.50 | 22.75 | 22.40 | 22.50 | 22.50 | -0.88% | 981,151 |
| Mar 27, 2026 | 22.75 | 22.75 | 22.60 | 22.70 | 22.70 | -0.22% | 427,752 |
| Mar 26, 2026 | 23.15 | 23.40 | 22.70 | 22.75 | 22.75 | -1.73% | 1,366,633 |
| Mar 25, 2026 | 22.95 | 23.15 | 22.75 | 23.15 | 23.15 | 1.76% | 1,130,546 |
| Mar 24, 2026 | 22.80 | 22.80 | 22.45 | 22.75 | 22.75 | 0.22% | 799,587 |