Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.350	22.400	22.150	22.150	22.150	10,000
2023-08-01	22.600	22.600	22.500	22.500	22.500	9,050
2023-07-31	22.250	22.550	22.250	22.500	22.500	38,358
2023-07-28	22.350	22.450	22.300	22.350	22.350	15,001
2023-07-27	22.350	22.600	22.350	22.500	22.500	35,369
2023-07-26	22.400	22.650	22.200	22.600	22.600	141,100
2023-07-25	22.650	22.650	22.300	22.500	22.500	54,213
2023-07-24	22.650	22.650	22.300	22.350	22.350	31,001
2023-07-21	22.650	22.650	22.400	22.500	22.500	49,221
2023-07-20	22.550	22.650	22.500	22.600	22.600	30,145
2023-07-19	22.600	22.700	22.400	22.600	22.600	35,000
2023-07-18	22.700	22.750	22.300	22.600	22.600	63,126
2023-07-17	22.600	22.650	22.400	22.600	22.600	25,000
2023-07-14	22.250	22.700	22.200	22.700	22.400	78,223
2023-07-13	22.400	22.450	22.200	22.450	22.153	23,228
2023-07-12	22.300	22.450	22.250	22.400	22.104	17,174
2023-07-11	22.200	22.450	22.100	22.350	22.055	37,037
2023-07-10	22.500	22.500	22.150	22.250	21.956	25,000
2023-07-07	22.350	22.350	22.100	22.350	22.055	37,530
2023-07-06	22.350	22.500	22.200	22.400	22.104	40,447
2023-07-05	22.500	22.550	22.400	22.400	22.104	13,001
2023-07-04	22.500	22.550	22.400	22.550	22.252	31,071
2023-07-03	22.450	22.800	22.450	22.500	22.203	26,000
2023-06-30	22.400	22.800	22.400	22.450	22.153	4,100
2023-06-29	22.300	22.750	22.300	22.600	22.301	18,009
2023-06-28	22.250	22.700	22.200	22.400	22.104	45,002
2023-06-27	22.250	22.400	22.150	22.400	22.104	46,100
2023-06-26	22.600	22.600	22.150	22.550	22.252	14,364
2023-06-21	22.100	22.700	22.100	22.600	22.301	71,357
2023-06-20	22.250	22.250	22.000	22.100	21.808	89,422
2023-06-19	22.550	22.550	22.350	22.350	22.055	19,485
2023-06-16	22.500	22.600	22.150	22.250	21.956	32,046
2023-06-15	22.550	22.600	22.000	22.250	21.956	142,057
2023-06-14	22.850	22.850	22.450	22.700	22.400	58,176
2023-06-13	23.000	23.000	22.500	22.800	22.499	67,731
2023-06-12	22.900	23.000	22.600	22.900	22.597	38,098
2023-06-09	22.800	23.000	22.500	22.800	22.499	39,582
2023-06-08	22.600	22.850	22.450	22.600	22.301	41,300
2023-06-07	22.850	22.850	22.600	22.600	22.301	19,069
2023-06-06	22.550	22.650	22.350	22.550	22.252	44,783
2023-06-05	22.950	22.950	22.500	22.600	22.301	38,629
2023-06-02	22.450	22.750	22.450	22.750	22.449	25,239
2023-06-01	22.700	22.700	22.450	22.600	22.301	8,176
2023-05-31	22.400	22.650	22.400	22.650	22.351	27,050
2023-05-30	22.400	22.700	22.350	22.400	22.104	25,001
2023-05-29	22.250	22.550	22.250	22.400	22.104	23,496
2023-05-26	22.900	22.950	22.300	22.450	22.153	35,108
2023-05-25	22.650	22.700	22.550	22.550	22.252	16,007
2023-05-24	22.900	23.200	22.900	23.100	22.795	27,068
2023-05-23	22.950	23.050	22.800	22.950	22.647	16,300
2023-05-22	23.150	23.200	22.900	23.050	22.745	19,295
2023-05-19	22.500	23.500	22.500	23.150	22.844	122,301
2023-05-18	22.400	22.850	22.400	22.500	22.203	91,508
2023-05-17	22.900	22.900	22.300	22.350	22.055	58,385
2023-05-16	22.600	22.600	22.100	22.300	22.005	70,519
2023-05-15	22.000	23.200	22.000	22.300	22.005	114,948
2023-05-12	22.150	22.200	22.000	22.200	21.907	17,151
2023-05-11	22.500	22.700	22.250	22.350	22.055	59,283
2023-05-10	23.100	23.700	22.750	22.800	22.499	93,206
2023-05-09	22.400	23.950	22.200	23.050	22.745	193,996

← NewerPage 14 of 21 · 1,217 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.