Skip to main content
Champion Building Materials Co.,Ltd. (TPE:1806)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.84
-0.04 (-0.45%)
Apr 29, 2026, 1:30 PM CST

TPE:1806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.488.888.488.888.889.90%1,576,753
Apr 27, 20268.128.128.028.088.08-0.74%350,385
Apr 24, 20268.328.328.148.148.14-0.85%299,414
Apr 23, 20268.268.268.148.218.21-0.61%514,402
Apr 22, 20268.278.278.258.268.26-0.12%209,923
Apr 21, 20268.298.298.258.278.27-0.12%344,546
Apr 20, 20268.458.458.288.288.28-0.96%237,577
Apr 17, 20268.458.468.368.368.36-0.95%218,866
Apr 16, 20268.488.488.368.448.440.96%313,637
Apr 15, 20268.348.378.328.368.360.36%245,894
Apr 14, 20268.388.388.308.338.33-329,301
Apr 13, 20268.308.338.308.338.330.24%216,978
Apr 10, 20268.358.358.278.318.310.24%259,950
Apr 9, 20268.378.378.258.298.29-0.96%555,193
Apr 8, 20268.358.408.338.378.370.48%323,837
Apr 7, 20268.378.388.308.338.33-1.19%458,734
Apr 2, 20268.598.598.418.438.43-0.94%195,999
Apr 1, 20268.548.568.468.518.511.31%319,951
Mar 31, 20268.618.618.358.408.40-1.29%475,142
Mar 30, 20268.608.608.518.518.51-1.50%360,895
Mar 27, 20268.678.678.578.648.640.35%153,665
Mar 26, 20268.608.638.588.618.610.47%164,773
Mar 25, 20268.628.628.568.578.57-0.23%186,766
Mar 24, 20268.658.658.508.598.590.82%159,780
Mar 23, 20268.548.608.518.528.52-1.05%399,732
Mar 20, 20268.578.698.578.618.610.12%277,489
Mar 19, 20268.708.708.588.608.60-1.15%238,182
Mar 18, 20268.698.708.658.708.700.58%389,945
Mar 17, 20268.608.738.568.658.650.93%400,256
Mar 16, 20268.698.698.538.578.57-0.58%558,604
Mar 13, 20268.678.688.608.628.62-0.81%454,223
Mar 12, 20268.808.808.668.698.69-0.69%576,372
Mar 11, 20268.828.858.748.758.75-0.79%541,595
Mar 10, 20268.938.938.798.828.821.03%300,731
Mar 9, 20268.828.888.688.738.73-1.91%592,317
Mar 6, 20268.859.008.738.908.901.37%372,065
Mar 5, 20268.818.948.758.788.780.69%179,913
Mar 4, 20268.848.858.718.728.72-2.57%545,232
Mar 3, 20268.918.958.818.958.950.22%398,128
Mar 2, 20269.049.048.868.938.93-0.22%448,662
Feb 26, 20268.979.008.938.958.95-0.22%239,178
Feb 25, 20268.968.978.868.978.970.34%364,226
Feb 24, 20269.009.028.938.948.94-0.56%343,018
Feb 23, 20269.009.028.938.998.991.24%553,179
Feb 11, 20268.828.888.788.888.881.02%678,989
Feb 10, 20268.788.828.728.798.790.11%160,304
Feb 9, 20268.908.908.788.788.78-0.23%228,244
Feb 6, 20268.998.998.738.808.80-1.35%384,197
Feb 5, 20268.928.998.918.928.92-0.78%189,745
Feb 4, 20268.859.038.858.998.991.70%293,345
Feb 3, 20268.938.938.828.848.840.23%310,581
Feb 2, 20268.938.938.808.828.82-1.34%377,404
Jan 30, 20269.009.008.868.948.94-0.45%370,119
Jan 29, 20269.069.078.968.988.98-0.77%701,826
Jan 28, 20269.059.099.039.059.050.22%490,265
Jan 27, 20269.179.179.039.039.03-0.44%376,968
Jan 26, 20269.169.169.049.079.070.22%303,611
Jan 23, 20269.139.139.029.059.05-0.77%525,892
Jan 22, 20269.269.269.049.129.12-0.11%619,732
Jan 21, 20269.269.279.119.139.13-1.40%625,480
Jan 20, 20269.279.499.269.269.260.11%1,331,511
Jan 19, 20269.139.259.119.259.251.43%1,169,418
Jan 16, 20269.179.209.089.129.120.66%1,289,202
Jan 15, 20269.019.109.019.069.060.67%478,239
Jan 14, 20268.889.408.869.009.002.04%1,430,986
Jan 13, 20268.858.878.808.828.82-0.23%303,496
Jan 12, 20268.898.898.818.848.84-0.56%800,584
Jan 9, 20268.988.988.828.898.89-0.11%383,238
Jan 8, 20268.848.928.798.908.901.60%981,437
Jan 7, 20268.718.898.698.768.760.69%2,508,345
Jan 6, 20268.968.968.668.708.70-0.46%1,588,216
Jan 5, 20268.998.998.708.748.74-2.78%1,829,739
Jan 2, 20268.989.058.898.998.990.11%970,004
Dec 31, 20259.139.148.968.988.98-1.75%964,208
Dec 30, 20259.229.229.019.149.14-0.87%672,653
Dec 29, 20259.359.359.189.229.220.44%425,665
Dec 26, 20259.259.309.169.189.18-0.54%220,049
Dec 24, 20259.329.389.239.239.23-0.75%225,796
Dec 23, 20259.339.369.309.309.30-182,104
Dec 22, 20259.319.419.309.309.30-0.32%250,050
Dec 19, 20259.269.399.259.339.330.86%499,616
Dec 18, 20259.349.459.179.259.25-0.64%445,545
Dec 17, 20259.569.579.319.319.31-1.59%758,863
Dec 16, 20259.089.549.039.469.464.53%1,233,896
Dec 15, 20259.019.079.019.059.050.78%78,373
Dec 12, 20259.039.148.988.988.98-0.33%229,172
Dec 11, 20259.019.108.999.019.01-314,329
Dec 10, 20259.079.119.019.019.01-0.44%101,506
Dec 9, 20259.129.129.059.059.05-0.55%94,597
Dec 8, 20259.129.129.049.109.10-201,542
Dec 5, 20259.139.149.079.109.10-0.44%111,336
Dec 4, 20259.229.229.059.149.140.11%92,653
Dec 3, 20259.149.199.069.139.130.11%326,141
Dec 2, 20259.029.159.029.129.120.55%140,142
Dec 1, 20259.079.119.009.079.070.11%181,092
Nov 28, 20259.029.099.029.069.060.55%117,086
Nov 27, 20259.009.089.009.019.01-0.44%160,209
Nov 26, 20259.039.089.029.059.051.00%253,992
Nov 25, 20258.879.008.858.968.961.01%119,541
Nov 24, 20258.858.998.848.878.870.80%87,380