Chuwa Wool Industry Co Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.750 | 31.000 | 29.000 | 29.650 | 29.650 | 558,106 |
| 2024-05-02 | 28.450 | 29.500 | 28.400 | 29.500 | 29.500 | 348,875 |
| 2024-04-30 | 28.900 | 28.900 | 28.200 | 28.450 | 28.450 | 188,915 |
| 2024-04-29 | 28.700 | 29.600 | 28.700 | 28.950 | 28.950 | 235,212 |
| 2024-04-26 | 28.050 | 29.900 | 28.050 | 28.400 | 28.400 | 614,239 |
| 2024-04-25 | 27.100 | 28.150 | 27.100 | 28.000 | 28.000 | 120,127 |
| 2024-04-24 | 28.500 | 28.500 | 27.350 | 27.350 | 27.350 | 309,568 |
| 2024-04-23 | 28.200 | 28.600 | 27.400 | 28.100 | 28.100 | 567,278 |
| 2024-04-22 | 26.500 | 29.000 | 26.500 | 29.000 | 29.000 | 1,194,611 |
| 2024-04-19 | 27.100 | 27.100 | 25.800 | 26.400 | 26.400 | 68,492 |
| 2024-04-18 | 26.050 | 27.550 | 26.050 | 27.050 | 27.050 | 92,073 |
| 2024-04-17 | 26.000 | 26.100 | 25.900 | 26.050 | 26.050 | 17,598 |
| 2024-04-16 | 26.250 | 26.350 | 26.000 | 26.050 | 26.050 | 52,476 |
| 2024-04-15 | 26.450 | 26.750 | 26.000 | 26.550 | 26.550 | 36,117 |
| 2024-04-12 | 26.250 | 26.500 | 26.250 | 26.450 | 26.450 | 19,000 |
| 2024-04-11 | 26.350 | 26.950 | 26.350 | 26.600 | 26.600 | 50,169 |
| 2024-04-10 | 27.000 | 27.150 | 26.850 | 26.950 | 26.950 | 68,108 |
| 2024-04-09 | 27.050 | 27.400 | 26.850 | 26.900 | 26.900 | 99,153 |
| 2024-04-08 | 27.200 | 27.800 | 27.200 | 27.400 | 27.400 | 64,350 |
| 2024-04-03 | 26.400 | 27.300 | 25.750 | 27.200 | 27.200 | 127,586 |
| 2024-04-02 | 27.900 | 27.900 | 26.400 | 26.400 | 26.400 | 150,329 |
| 2024-04-01 | 27.900 | 28.250 | 27.600 | 27.900 | 27.900 | 117,903 |
| 2024-03-29 | 28.250 | 28.350 | 27.900 | 28.000 | 28.000 | 54,553 |
| 2024-03-28 | 27.950 | 28.300 | 27.700 | 28.250 | 28.250 | 138,164 |
| 2024-03-27 | 28.550 | 28.550 | 27.550 | 27.750 | 27.750 | 160,767 |
| 2024-03-26 | 27.800 | 28.400 | 27.500 | 28.200 | 28.200 | 309,351 |
| 2024-03-25 | 26.500 | 27.500 | 26.150 | 27.400 | 27.400 | 256,957 |
| 2024-03-22 | 26.500 | 28.000 | 25.600 | 26.100 | 26.100 | 383,034 |
| 2024-03-21 | 25.500 | 26.050 | 25.450 | 26.000 | 26.000 | 212,298 |
| 2024-03-20 | 25.350 | 25.750 | 24.750 | 25.200 | 25.200 | 99,879 |
| 2024-03-19 | 24.900 | 24.950 | 24.650 | 24.950 | 24.950 | 19,000 |
| 2024-03-18 | 24.700 | 25.050 | 24.700 | 25.000 | 25.000 | 46,082 |
| 2024-03-15 | 25.050 | 25.100 | 24.550 | 24.550 | 24.550 | 44,873 |
| 2024-03-14 | 25.200 | 25.500 | 24.900 | 24.900 | 24.900 | 47,200 |
| 2024-03-13 | 24.900 | 25.000 | 24.850 | 24.900 | 24.900 | 14,000 |
| 2024-03-12 | 24.500 | 25.000 | 24.500 | 24.900 | 24.900 | 32,101 |
| 2024-03-11 | 24.300 | 24.950 | 24.200 | 24.500 | 24.500 | 32,468 |
| 2024-03-08 | 24.550 | 24.900 | 24.500 | 24.550 | 24.550 | 33,324 |
| 2024-03-07 | 24.900 | 25.000 | 24.500 | 24.650 | 24.650 | 69,451 |
| 2024-03-06 | 24.800 | 25.000 | 24.750 | 24.900 | 24.900 | 25,011 |
| 2024-03-05 | 24.800 | 24.800 | 24.750 | 24.750 | 24.750 | 12,438 |
| 2024-03-04 | 24.700 | 25.300 | 24.700 | 24.900 | 24.900 | 64,026 |
| 2024-03-01 | 24.600 | 24.750 | 24.600 | 24.700 | 24.700 | 13,469 |
| 2024-02-29 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 25,122 |
| 2024-02-27 | 24.850 | 25.000 | 24.750 | 24.900 | 24.900 | 33,174 |
| 2024-02-26 | 25.050 | 25.100 | 24.750 | 24.850 | 24.850 | 23,182 |
| 2024-02-23 | 25.200 | 25.200 | 24.850 | 24.850 | 24.850 | 18,121 |
| 2024-02-22 | 24.850 | 25.000 | 24.800 | 24.850 | 24.850 | 12,232 |
| 2024-02-21 | 24.800 | 25.100 | 24.800 | 24.850 | 24.850 | 23,672 |
| 2024-02-20 | 24.900 | 25.250 | 24.750 | 24.800 | 24.800 | 20,283 |
| 2024-02-19 | 25.100 | 25.100 | 24.850 | 24.850 | 24.850 | 31,000 |
| 2024-02-16 | 25.050 | 25.650 | 25.050 | 25.100 | 25.100 | 26,182 |
| 2024-02-15 | 25.200 | 25.200 | 24.700 | 25.000 | 25.000 | 19,292 |
| 2024-02-05 | 25.450 | 25.450 | 25.150 | 25.300 | 25.300 | 23,262 |
| 2024-02-02 | 25.200 | 25.850 | 25.050 | 25.450 | 25.450 | 50,021 |
| 2024-02-01 | 24.700 | 25.400 | 24.650 | 25.200 | 25.200 | 60,369 |
| 2024-01-31 | 24.800 | 25.000 | 24.650 | 24.650 | 24.650 | 36,587 |
| 2024-01-30 | 24.750 | 25.000 | 24.750 | 24.800 | 24.800 | 14,340 |
| 2024-01-29 | 24.650 | 25.000 | 24.450 | 24.750 | 24.750 | 15,101 |
| 2024-01-26 | 24.650 | 24.700 | 24.100 | 24.450 | 24.450 | 42,225 |
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.