Taiwan - Delayed Quote TWD

Continental Holdings Corporation (3703.TW)

25.60

+0.55

+(2.20%)

At close: May 9 at 1:30:11 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	25.10	25.75	25.05	25.60	25.60	894,163
May 8, 2025	25.00	25.25	24.85	25.05	25.05	1,891,001
May 7, 2025	25.35	25.55	24.75	25.00	25.00	1,739,082
May 6, 2025	25.50	25.80	25.30	25.35	25.35	1,145,118
May 5, 2025	25.20	26.75	25.20	25.50	25.50	1,749,126
May 2, 2025	24.40	25.10	24.35	24.75	24.75	1,698,530
Apr 30, 2025	24.95	25.05	24.30	24.30	24.30	995,184
Apr 29, 2025	24.75	25.20	24.60	25.00	25.00	1,150,443
Apr 28, 2025	24.25	24.70	24.25	24.55	24.55	331,757
Apr 25, 2025	24.15	24.35	24.15	24.25	24.25	423,136
Apr 24, 2025	24.00	24.20	23.85	23.90	23.90	345,213
Apr 23, 2025	23.60	24.10	23.60	23.95	23.95	422,250
Apr 22, 2025	23.50	23.55	23.20	23.30	23.30	572,001
Apr 21, 2025	24.30	24.30	23.50	23.60	23.60	1,059,510
Apr 18, 2025	24.45	24.45	24.20	24.30	24.30	453,120
Apr 17, 2025	24.65	24.65	24.15	24.35	24.35	718,002
Apr 16, 2025	24.95	25.10	24.65	24.65	24.65	569,001
Apr 15, 2025	24.45	25.20	24.45	25.10	25.10	687,002
Apr 14, 2025	24.40	24.90	24.25	24.40	24.40	1,563,302
Apr 11, 2025	24.95	24.95	23.40	24.40	24.40	1,180,113
Apr 10, 2025	24.50	24.55	24.05	24.55	24.55	2,552,000
Apr 9, 2025	24.05	24.10	22.15	22.35	22.35	2,793,296
Apr 8, 2025	22.75	24.40	22.75	24.30	24.30	2,886,391
Apr 7, 2025	24.70	24.70	24.70	24.70	24.70	636,225
Apr 2, 2025	27.35	27.50	27.05	27.40	27.40	706,110
Apr 1, 2025	27.35	27.65	27.10	27.35	27.35	925,098
Mar 31, 2025	27.70	27.90	27.05	27.35	27.35	2,255,330
Mar 28, 2025	28.60	28.60	27.90	28.20	28.20	1,221,000
Mar 27, 2025	28.65	28.65	28.40	28.60	28.60	476,500
Mar 26, 2025	28.60	28.75	28.50	28.75	28.75	469,266
Mar 25, 2025	29.05	29.05	28.40	28.60	28.60	655,408
Mar 24, 2025	28.90	29.05	28.80	28.80	28.80	579,001
Mar 21, 2025	28.60	29.10	28.50	28.90	28.90	896,200
Mar 20, 2025	28.50	28.65	28.40	28.60	28.60	381,140
Mar 19, 2025	28.55	28.60	28.20	28.25	28.25	617,222
Mar 18, 2025	28.65	28.75	28.45	28.50	28.50	430,030
Mar 17, 2025	29.05	29.05	28.45	28.45	28.45	689,356
Mar 14, 2025	28.00	28.55	27.90	28.55	28.55	1,044,410
Mar 13, 2025	28.30	28.35	27.80	27.90	27.90	1,155,000
Mar 12, 2025	28.00	28.30	27.75	28.10	28.10	1,362,486
Mar 11, 2025	28.10	28.15	27.60	28.15	28.15	3,313,079
Mar 10, 2025	28.85	28.95	28.55	28.55	28.55	2,227,221
Mar 7, 2025	29.30	29.60	28.95	28.95	28.95	2,350,404
Mar 6, 2025	30.80	30.80	29.10	29.30	29.30	7,421,085
Mar 5, 2025	31.70	32.10	31.65	32.00	32.00	708,272
Mar 4, 2025	31.70	31.95	31.20	31.95	31.95	611,598
Mar 3, 2025	32.00	32.00	31.60	31.80	31.80	425,331
Feb 27, 2025	31.70	32.00	31.50	31.85	31.85	819,300
Feb 26, 2025	31.90	32.05	31.65	31.70	31.70	573,486
Feb 25, 2025	31.95	32.15	31.70	31.95	31.95	999,600
Feb 24, 2025	32.10	32.30	31.95	32.00	32.00	814,385
Feb 21, 2025	32.20	32.25	31.95	32.10	32.10	1,183,500
Feb 20, 2025	31.65	32.15	31.65	31.95	31.95	1,030,729
Feb 19, 2025	31.40	31.95	31.40	31.65	31.65	1,594,476
Feb 18, 2025	31.00	31.40	31.00	31.40	31.40	965,761
Feb 17, 2025	31.20	31.30	30.85	31.05	31.05	723,344
Feb 14, 2025	30.85	31.00	30.70	31.00	31.00	861,955
Feb 13, 2025	29.75	30.90	29.75	30.80	30.80	2,708,475
Feb 12, 2025	29.65	29.80	29.40	29.65	29.65	700,295
Feb 11, 2025	29.60	29.70	29.35	29.45	29.45	633,103
Feb 10, 2025	29.60	29.65	29.25	29.40	29.40	1,023,160
Feb 7, 2025	30.10	30.10	29.65	29.70	29.70	759,815
Feb 6, 2025	29.90	30.15	29.80	29.95	29.95	676,560
Feb 5, 2025	29.95	29.95	29.55	29.80	29.80	416,525
Feb 4, 2025	30.00	30.15	29.65	29.65	29.65	510,012
Feb 3, 2025	29.65	30.15	29.50	29.80	29.80	862,000
Jan 22, 2025	29.95	29.95	29.55	29.65	29.65	446,216
Jan 21, 2025	29.50	29.80	29.50	29.65	29.65	297,260
Jan 20, 2025	29.65	29.85	29.30	29.60	29.60	910,547
Jan 17, 2025	29.30	29.70	29.30	29.65	29.65	501,921
Jan 16, 2025	29.50	29.50	29.20	29.25	29.25	621,220
Jan 15, 2025	29.15	29.55	29.05	29.05	29.05	581,500
Jan 14, 2025	29.20	29.45	29.05	29.10	29.10	563,150
Jan 13, 2025	28.95	29.35	28.60	29.10	29.10	1,354,001
Jan 10, 2025	29.05	29.60	29.00	29.10	29.10	749,001
Jan 9, 2025	29.90	29.90	29.10	29.15	29.15	719,526
Jan 8, 2025	29.80	29.95	29.70	29.95	29.95	251,739
Jan 7, 2025	30.10	30.20	29.75	29.80	29.80	543,653
Jan 6, 2025	30.00	30.30	30.00	30.00	30.00	540,024
Jan 3, 2025	29.95	30.00	29.70	29.85	29.85	322,003
Jan 2, 2025	29.85	30.25	29.70	29.75	29.75	561,328
Dec 31, 2024	29.60	30.05	29.50	30.05	30.05	838,051
Dec 30, 2024	29.80	29.95	29.65	29.65	29.65	552,200
Dec 27, 2024	30.20	30.35	29.80	29.80	29.80	607,000
Dec 26, 2024	30.25	30.70	30.20	30.20	30.20	662,198
Dec 25, 2024	30.20	30.40	30.15	30.35	30.35	382,717
Dec 24, 2024	30.35	30.70	30.10	30.10	30.10	552,108
Dec 23, 2024	30.05	30.15	29.95	30.15	30.15	552,789
Dec 20, 2024	29.65	30.05	29.65	29.95	29.95	775,736
Dec 19, 2024	29.30	29.95	29.15	29.70	29.70	906,001
Dec 18, 2024	29.35	29.65	29.15	29.65	29.65	473,858
Dec 17, 2024	29.60	29.85	29.35	29.35	29.35	651,101
Dec 16, 2024	29.90	30.15	29.60	29.60	29.60	611,343
Dec 13, 2024	30.00	30.00	29.65	29.90	29.90	764,305
Dec 12, 2024	30.30	30.30	30.10	30.10	30.10	220,166
Dec 11, 2024	30.20	30.50	30.15	30.25	30.25	421,010
Dec 10, 2024	30.60	30.80	30.20	30.20	30.20	568,186
Dec 9, 2024	30.25	30.80	30.05	30.60	30.60	1,018,620
Dec 6, 2024	30.00	30.45	30.00	30.25	30.25	720,671
Dec 5, 2024	30.10	30.15	29.85	29.85	29.85	614,302
Dec 4, 2024	30.10	30.15	30.00	30.00	30.00	551,699
Dec 3, 2024	30.25	30.45	30.05	30.10	30.10	739,002
Dec 2, 2024	30.55	30.65	30.20	30.20	30.20	593,251
Nov 29, 2024	30.30	30.45	30.05	30.40	30.40	596,051
Nov 28, 2024	30.05	30.60	30.05	30.40	30.40	1,058,000
Nov 27, 2024	30.60	30.60	30.05	30.05	30.05	1,058,211
Nov 26, 2024	31.10	31.25	30.60	30.60	30.60	1,237,014
Nov 25, 2024	31.55	31.55	30.90	30.95	30.95	1,686,127
Nov 22, 2024	30.85	31.40	30.65	31.40	31.40	4,451,589
Nov 21, 2024	31.05	31.05	30.05	30.95	30.95	5,246,299
Nov 20, 2024	31.05	31.05	31.05	31.05	31.05	6,821,205
Nov 19, 2024	30.15	30.90	29.90	30.90	30.90	7,422,785
Nov 18, 2024	29.20	29.95	29.15	29.95	29.95	5,025,196
Nov 15, 2024	29.05	29.60	29.05	29.30	29.30	2,584,577
Nov 14, 2024	29.40	29.55	29.05	29.05	29.05	2,368,555
Nov 13, 2024	29.45	29.90	29.00	29.60	29.60	2,546,301
Nov 12, 2024	30.40	30.40	29.35	29.80	29.80	3,463,648
Nov 11, 2024	29.40	31.75	29.20	31.75	31.75	2,565,902
Nov 8, 2024	29.90	30.00	29.45	29.50	29.50	1,846,939
Nov 7, 2024	29.00	30.00	28.95	29.70	29.70	3,023,846
Nov 6, 2024	29.20	29.70	29.00	29.05	29.05	1,857,625
Nov 5, 2024	29.50	29.65	29.15	29.20	29.20	1,964,503
Nov 4, 2024	29.20	29.60	28.75	29.30	29.30	2,384,940
Nov 1, 2024	28.15	29.30	27.90	29.20	29.20	2,029,281
Oct 30, 2024	28.50	28.65	28.15	28.15	28.15	1,124,325
Oct 29, 2024	28.60	28.60	28.15	28.25	28.25	1,280,487
Oct 28, 2024	28.25	28.70	28.20	28.50	28.50	1,328,072
Oct 25, 2024	28.10	28.25	27.95	28.25	28.25	993,002
Oct 24, 2024	28.25	28.25	28.00	28.10	28.10	1,391,866
Oct 23, 2024	28.20	28.65	28.20	28.25	28.25	1,247,355
Oct 22, 2024	28.55	28.55	28.30	28.30	28.30	1,884,957
Oct 21, 2024	28.90	28.90	28.45	28.55	28.55	1,599,562
Oct 18, 2024	29.00	29.10	28.60	28.60	28.60	2,625,387
Oct 17, 2024	29.20	29.35	29.00	29.00	29.00	1,404,208
Oct 16, 2024	28.80	29.30	28.75	29.30	29.30	4,013,206
Oct 15, 2024	29.40	29.40	29.00	29.05	29.05	2,232,610
Oct 14, 2024	29.85	29.90	29.40	29.40	29.40	2,106,683
Oct 11, 2024	30.05	30.25	29.80	29.85	29.85	1,929,773
Oct 9, 2024	30.55	30.55	30.05	30.05	30.05	1,419,620
Oct 8, 2024	31.00	31.00	30.45	30.50	30.50	1,537,149
Oct 7, 2024	30.65	31.35	30.65	31.30	31.30	1,631,830
Oct 4, 2024	30.95	30.95	30.20	30.40	30.40	1,662,342
Oct 1, 2024	30.85	31.00	30.65	30.95	30.95	896,354
Sep 30, 2024	31.20	31.45	30.80	30.80	30.80	1,518,103
Sep 27, 2024	30.90	31.55	30.80	31.25	31.25	2,147,614
Sep 26, 2024	31.20	31.30	30.80	30.85	30.85	952,238
Sep 25, 2024	31.00	31.30	30.85	30.85	30.85	1,513,604
Sep 24, 2024	30.80	30.95	30.60	30.85	30.85	1,210,197
Sep 23, 2024	31.10	31.10	30.55	30.90	30.90	2,257,385
Sep 20, 2024	32.40	32.40	30.90	31.20	31.20	3,594,947
Sep 19, 2024	32.25	32.90	32.25	32.85	32.85	922,550
Sep 18, 2024	32.50	32.60	32.15	32.25	32.25	677,510
Sep 16, 2024	31.90	32.50	31.70	32.45	32.45	766,457
Sep 13, 2024	31.45	31.95	31.45	31.90	31.90	439,381
Sep 12, 2024	31.80	31.85	31.40	31.45	31.45	714,576
Sep 11, 2024	31.25	31.70	31.25	31.60	31.60	558,000
Sep 10, 2024	31.80	32.15	31.45	31.65	31.65	774,133
Sep 9, 2024	31.15	31.70	30.85	31.65	31.65	1,107,000
Sep 6, 2024	32.05	32.20	31.10	31.65	31.65	1,554,250
Sep 5, 2024	32.05	32.45	31.30	31.30	31.30	1,748,399
Sep 4, 2024	32.00	32.40	31.20	31.80	31.80	1,995,335
Sep 3, 2024	34.05	34.25	33.10	33.10	33.10	1,227,135
Sep 2, 2024	34.90	34.95	34.15	34.15	34.15	729,977
Aug 30, 2024	34.20	34.70	34.20	34.70	34.70	1,035,057
Aug 29, 2024	34.30	34.65	34.10	34.20	34.20	654,132
Aug 28, 2024	34.75	34.75	34.30	34.45	34.45	628,111
Aug 27, 2024	34.30	34.70	34.20	34.65	34.65	619,816
Aug 26, 2024	33.70	34.60	33.70	34.55	34.55	1,638,816
Aug 23, 2024	33.90	33.90	33.05	33.80	33.80	1,188,505
Aug 22, 2024	33.75	33.80	32.80	33.80	33.80	2,277,568
Aug 21, 2024	34.05	34.20	33.55	33.75	33.75	1,053,159
Aug 20, 2024	34.55	34.80	34.20	34.20	34.20	1,132,017
Aug 19, 2024	34.30	34.65	33.90	34.60	34.60	1,239,210
Aug 16, 2024	34.15	34.45	33.95	34.25	34.25	1,086,606
Aug 15, 2024	34.45	34.45	33.85	33.90	33.90	858,468
Aug 14, 2024	33.55	34.30	33.50	34.15	34.15	1,597,058
Aug 13, 2024	33.50	33.75	33.25	33.55	33.55	1,039,371
Aug 12, 2024	32.35	33.45	32.35	33.20	33.20	1,660,160
Aug 9, 2024	32.30	32.85	32.20	32.30	32.30	1,568,003
Aug 8, 2024	32.50	32.90	32.10	32.15	32.15	1,525,886
Aug 7, 2024	30.90	33.15	30.90	33.00	33.00	2,934,811
Aug 6, 2024	32.40	32.60	29.55	30.80	30.80	5,303,545
Aug 5, 2024	33.60	33.65	31.25	31.70	31.70	5,855,758
Aug 2, 2024	35.20	35.55	34.70	34.70	34.70	3,995,596
Aug 1, 2024	35.15	36.00	34.80	35.80	35.80	5,196,861
Jul 31, 2024	35.50	35.65	34.90	35.45	35.45	1,954,496
Jul 30, 2024	35.30	35.60	34.80	35.60	35.60	2,768,560
Jul 29, 2024	35.50	35.95	35.00	35.25	35.25	2,638,587
Jul 26, 2024	35.00	35.40	34.60	35.20	35.20	2,286,130
Jul 23, 2024	34.70	35.80	34.70	35.50	35.50	3,938,037
Jul 22, 2024	34.80	35.10	33.65	34.55	34.55	3,463,310
Jul 19, 2024	35.00	35.40	34.50	34.75	34.75	4,692,425
Jul 18, 2024	34.10	35.80	33.55	35.20	35.20	10,593,724
Jul 17, 2024	34.30	35.00	34.20	34.30	34.30	4,581,247
Jul 16, 2024	34.20	34.65	34.00	34.10	34.10	2,500,754
Jul 15, 2024	34.05	34.35	33.60	34.10	34.10	2,243,090
Jul 12, 2024	33.65	34.15	33.60	33.85	33.85	1,555,592
Jul 11, 2024	33.60	34.10	33.40	33.75	33.75	2,808,416
Jul 10, 2024	32.80	34.05	32.80	33.20	33.20	3,205,155
Jul 9, 2024	33.70	33.90	32.75	32.75	32.75	4,775,237
Jul 8, 2024	35.50	35.75	33.50	33.50	33.50	7,904,571
Jul 5, 2024	36.05	36.20	35.70	35.75	35.75	1,943,316
Jul 4, 2024	1.5 Dividend
Jul 4, 2024	35.50	36.35	35.10	36.05	36.05	5,519,188
Jul 3, 2024	37.80	37.90	36.85	37.25	35.75	8,095,430
Jul 2, 2024	38.00	38.45	37.15	37.80	36.28	9,231,368
Jul 1, 2024	36.65	37.25	36.15	37.25	35.75	5,155,232
Jun 28, 2024	36.40	36.65	35.95	36.65	35.17	3,534,869
Jun 27, 2024	36.15	36.45	35.75	36.45	34.98	3,022,804
Jun 26, 2024	36.35	36.55	36.10	36.40	34.93	2,271,003
Jun 25, 2024	36.80	36.85	35.85	36.35	34.89	2,069,240
Jun 24, 2024	36.15	36.80	35.95	36.75	35.27	3,408,216
Jun 21, 2024	36.95	36.95	36.15	36.25	34.79	3,140,217
Jun 20, 2024	37.05	37.30	36.70	36.95	35.46	2,169,418
Jun 19, 2024	36.85	37.00	36.60	36.90	35.41	2,778,395
Jun 18, 2024	36.85	36.85	36.30	36.65	35.17	2,171,452
Jun 17, 2024	36.10	36.60	35.70	36.50	35.03	2,772,726
Jun 14, 2024	35.60	36.90	35.60	36.05	34.60	3,381,736
Jun 13, 2024	35.95	36.00	35.60	35.65	34.21	1,918,582
Jun 12, 2024	36.00	36.05	35.30	36.05	34.60	2,099,727
Jun 11, 2024	36.90	36.90	35.80	36.00	34.55	3,254,573
Jun 7, 2024	36.10	37.25	35.85	36.75	35.27	5,608,750
Jun 6, 2024	36.50	36.50	35.40	36.20	34.74	4,110,254
Jun 5, 2024	36.90	36.95	36.05	36.50	35.03	4,879,032
Jun 4, 2024	36.70	36.85	35.55	36.70	35.22	7,836,340
Jun 3, 2024	35.00	36.35	34.50	36.35	34.89	5,985,237
May 31, 2024	34.15	35.20	34.00	34.80	33.40	4,447,945
May 30, 2024	34.20	34.85	33.80	33.85	32.49	2,897,559
May 29, 2024	34.70	34.85	34.00	34.30	32.92	3,408,800
May 28, 2024	34.10	34.75	34.00	34.55	33.16	2,508,916
May 27, 2024	34.40	34.60	33.95	34.00	32.63	2,900,725
May 24, 2024	33.95	34.70	33.60	34.25	32.87	4,260,358
May 23, 2024	34.60	34.95	34.05	34.15	32.77	6,035,791
May 22, 2024	36.00	36.25	35.00	35.00	33.59	7,731,736
May 21, 2024	36.90	36.95	36.00	36.00	34.55	8,482,500
May 20, 2024	37.00	37.80	36.20	37.20	35.70	18,101,430
May 17, 2024	33.95	35.55	33.90	35.55	34.12	6,522,659
May 16, 2024	33.95	34.40	33.50	33.90	32.53	4,890,801
May 15, 2024	33.50	34.10	33.50	33.55	32.20	2,952,499
May 14, 2024	34.20	34.55	33.35	33.60	32.25	4,630,595
May 13, 2024	34.55	34.60	33.00	33.85	32.49	10,870,373
May 10, 2024	36.00	36.25	35.55	35.80	34.36	5,062,899
May 9, 2024	36.70	37.20	35.95	35.95	34.50	5,199,531

5515.TW Chien Kuo Construction Co., Ltd.

29.95

+0.50%

5519.TW LongDa Construction & Development Corporation

35.50

+0.14%

2535.TW Da-Cin Construction Co.,Ltd.

57.60

+0.35%

9933.TW CTCI Corporation

28.60

+0.88%

5521.TW Kung Sing Engineering Corporation

13.10

+0.77%

2546.TW Kedge Construction Co., Ltd.

82.10

+1.61%

8936.TWO Kuo Toong International Co., Ltd.

57.00

-0.87%

2515.TW BES Engineering Corporation

11.55

+2.21%

2516.TW New Asia Construction & Development Corp.

19.20

+1.59%

2597.TW Ruentex Engineering & Construction Co., Ltd.

176.00

+1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Continental Holdings Corporation (3703.TW)

Related Tickers