Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.750	22.800	22.450	22.800	22.800	5,279
2023-11-01	22.700	22.900	22.600	22.750	22.750	16,003
2023-10-31	22.800	22.800	22.650	22.650	22.650	12,002
2023-10-30	22.750	22.750	22.750	22.750	22.750	2,001
2023-10-26	22.700	23.100	22.700	22.850	22.850	11,000
2023-10-25	22.800	22.800	22.750	22.750	22.750	5,159
2023-10-24	22.750	22.750	22.550	22.550	22.550	22,000
2023-10-23	22.750	22.750	22.700	22.700	22.700	8,078
2023-10-20	22.700	23.250	22.650	22.700	22.700	30,008
2023-10-19	23.100	23.100	22.700	22.750	22.750	33,301
2023-10-18	22.800	23.300	22.750	23.150	23.150	16,000
2023-10-17	22.800	22.800	22.750	22.750	22.750	5,000
2023-10-16	22.650	22.750	22.650	22.750	22.750	8,000
2023-10-13	23.050	23.050	22.650	22.650	22.650	32,198
2023-10-12	23.050	23.050	23.050	23.050	23.050	2,006
2023-10-11	22.650	23.000	22.600	22.750	22.750	9,100
2023-10-06	22.900	22.900	22.700	22.700	22.700	11,030
2023-10-05	23.000	23.000	22.800	22.800	22.800	10,006
2023-10-04	22.650	22.700	22.550	22.550	22.550	15,616
2023-10-03	23.000	23.000	22.700	22.700	22.700	8,001
2023-10-02	22.750	23.000	22.750	23.000	23.000	4,250
2023-09-28	22.700	22.700	22.700	22.700	22.700	6,000
2023-09-27	22.900	22.900	22.700	22.700	22.700	16,000
2023-09-26	22.900	22.900	22.850	22.900	22.900	5,046
2023-09-25	23.450	23.900	23.000	23.050	23.050	104,394
2023-09-22	22.700	23.000	22.700	22.700	22.700	13,455
2023-09-21	22.850	22.850	22.750	22.750	22.750	13,125
2023-09-20	22.900	23.200	22.850	22.850	22.850	9,000
2023-09-19	22.950	23.150	22.750	22.900	22.900	26,248
2023-09-15	22.900	23.100	22.900	23.100	23.100	4,153
2023-09-14	22.750	23.050	22.700	22.900	22.900	18,126
2023-09-13	22.750	22.800	22.750	22.800	22.800	14,318
2023-09-12	22.750	22.800	22.700	22.750	22.750	17,153
2023-09-11	22.700	22.800	22.700	22.800	22.800	3,001
2023-09-08	23.000	23.100	22.900	22.900	22.900	14,010
2023-09-07	23.100	23.200	22.600	22.800	22.800	25,030
2023-09-06	23.600	23.850	22.800	22.800	22.800	63,218
2023-09-05	23.800	24.200	23.700	23.900	23.900	29,126
2023-09-04	23.600	23.600	23.450	23.500	23.500	19,205
2023-09-01	23.450	24.150	23.450	23.600	23.600	58,121
2023-08-31	23.800	23.800	23.300	23.300	23.300	15,106
2023-08-30	23.300	23.500	23.300	23.450	23.450	80,149
2023-08-29	22.700	23.500	22.700	23.300	23.300	27,300
2023-08-28	22.800	22.850	22.650	22.700	22.700	21,130
2023-08-25	22.850	23.250	22.750	22.850	22.850	25,001
2023-08-24	23.300	23.300	22.800	22.850	22.850	46,269
2023-08-23	22.600	23.000	22.600	23.000	23.000	369,022
2023-08-22	22.400	22.650	22.400	22.600	22.600	26,000
2023-08-21	22.450	22.500	22.400	22.400	22.400	26,264
2023-08-18	22.450	22.450	22.300	22.400	22.400	24,664
2023-08-17	22.250	22.450	21.900	22.400	22.400	76,548
2023-08-16	22.250	22.250	22.250	22.250	22.250	2,010
2023-08-15	22.500	22.550	22.350	22.350	22.350	29,401
2023-08-14	22.150	22.300	22.100	22.300	22.300	19,000
2023-08-11	22.150	22.200	22.150	22.150	22.150	16,000
2023-08-10	22.500	22.500	22.200	22.200	22.200	34,212
2023-08-09	22.200	22.300	22.200	22.300	22.300	7,001
2023-08-08	22.400	22.400	22.150	22.350	22.350	14,000
2023-08-07	22.550	22.550	22.100	22.400	22.400	33,068
2023-08-04	22.150	22.250	22.150	22.250	22.250	12,004

← NewerPage 13 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.