Chuwa Wool Industry Co Taiwan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	30.000	30.400	29.900	29.950	29.950	227,368
2024-07-30	30.100	30.100	29.300	29.650	29.650	193,680
2024-07-29	30.050	30.400	29.100	29.650	29.650	260,439
2024-07-26	27.500	29.150	27.500	29.100	29.100	151,171
2024-07-23	29.150	29.150	28.850	29.000	29.000	29,466
2024-07-22	28.750	28.750	28.300	28.400	28.400	159,669
2024-07-19	29.000	29.000	28.400	28.500	28.500	43,128
2024-07-18	29.400	29.400	28.600	29.050	29.050	34,232
2024-07-17	29.100	29.500	28.800	29.050	29.050	100,719
2024-07-16	29.550	29.550	28.950	29.050	29.050	58,035
2024-07-15	29.200	29.400	28.950	29.000	29.000	153,453
2024-07-12	29.300	29.300	28.700	28.750	28.750	24,131
2024-07-11	29.600	29.600	28.800	28.800	28.800	77,431
2024-07-10	29.800	29.800	28.800	28.800	28.800	83,056
2024-07-09	29.000	29.000	28.400	28.950	28.950	41,160
2024-07-08	29.500	29.500	29.000	29.000	29.000	42,613
2024-07-05	29.400	29.400	28.900	29.000	29.000	33,256
2024-07-04	29.200	29.300	28.900	29.200	29.200	81,646
2024-07-03	29.250	29.450	28.950	29.200	29.200	28,735
2024-07-02	29.350	29.350	29.050	29.250	29.250	37,001
2024-07-01	29.400	29.650	29.150	29.150	29.150	63,785
2024-06-28	29.000	29.200	28.900	29.150	29.150	32,145
2024-06-27	29.100	29.600	28.700	29.050	29.050	85,010
2024-06-26	29.150	30.050	28.850	29.100	29.100	208,428
2024-06-25	29.400	29.600	28.650	29.150	29.150	52,100
2024-06-24	29.750	29.750	29.000	29.300	29.300	107,218
2024-06-21	29.750	29.850	29.400	29.650	29.650	51,129
2024-06-20	29.500	29.800	29.250	29.750	29.750	65,153
2024-06-19	30.100	30.100	29.350	29.500	29.500	80,250
2024-06-18	30.000	30.250	29.550	29.650	29.650	67,528
2024-06-17	29.950	30.600	29.700	29.900	29.900	398,822
2024-06-14	28.150	29.200	28.000	29.200	29.200	247,511
2024-06-13	28.350	28.350	27.500	27.750	27.750	51,040
2024-06-12	27.900	27.900	27.700	27.700	27.700	30,225
2024-06-11	28.300	28.700	27.800	27.900	27.900	106,383
2024-06-07	27.300	28.350	27.300	28.300	28.300	105,101
2024-06-06	27.450	27.500	26.850	27.350	27.350	143,563
2024-06-05	27.800	29.200	27.450	27.550	27.550	137,118
2024-06-04	27.800	27.900	27.500	27.800	27.800	42,000
2024-06-03	28.100	28.100	27.700	27.750	27.750	57,343
2024-05-31	28.350	28.350	27.850	27.900	27.900	25,628
2024-05-30	27.800	28.400	27.550	27.550	27.550	79,273
2024-05-29	27.600	27.950	27.350	27.800	27.800	38,872
2024-05-28	27.350	27.650	27.300	27.350	27.350	72,322
2024-05-27	27.400	27.600	27.300	27.300	27.300	51,499
2024-05-24	27.150	27.400	27.050	27.400	27.400	30,010
2024-05-23	27.950	28.000	27.150	27.350	27.350	179,486
2024-05-22	28.450	28.700	27.900	28.200	28.200	74,444
2024-05-21	29.350	29.350	28.400	28.450	28.450	67,463
2024-05-20	28.800	29.500	28.150	29.200	29.200	152,413
2024-05-17	28.500	28.800	28.200	28.250	28.250	83,912
2024-05-16	28.600	28.650	28.100	28.500	28.500	187,768
2024-05-15	29.250	29.250	27.550	28.100	28.100	243,122
2024-05-14	28.800	28.800	28.400	28.400	28.400	148,932
2024-05-13	29.150	29.150	28.600	28.800	28.800	53,227
2024-05-10	28.350	29.050	28.000	28.900	28.900	124,064
2024-05-09	28.350	28.850	28.100	28.350	28.350	130,114
2024-05-08	29.850	29.850	28.200	28.200	28.200	279,674
2024-05-07	31.450	31.450	29.300	29.850	29.850	378,237
2024-05-06	29.650	31.300	29.150	31.000	31.000	511,136

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.3000 TWD
2022-06-23	0.2000 TWD
2020-08-27	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.