Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.000	22.300	21.700	22.150	21.857	35,089
2023-05-05	22.000	22.250	21.900	21.900	21.611	20,695
2023-05-04	22.000	22.000	21.750	21.900	21.611	21,272
2023-05-03	22.000	22.200	22.000	22.200	21.907	2,189
2023-05-02	22.100	22.350	21.950	22.000	21.709	31,031
2023-04-28	22.500	22.500	22.150	22.150	21.857	27,159
2023-04-27	22.200	22.300	22.150	22.150	21.857	19,250
2023-04-26	21.950	22.600	21.950	22.200	21.907	46,735
2023-04-25	22.350	22.350	21.600	21.950	21.660	69,465
2023-04-24	22.350	22.350	22.350	22.350	22.055	3,000
2023-04-21	21.950	21.950	21.750	21.900	21.611	19,015
2023-04-20	22.000	22.100	21.950	21.950	21.660	10,000
2023-04-19	22.400	22.400	21.950	22.200	21.907	69,215
2023-04-18	22.100	22.350	21.900	22.050	21.759	51,557
2023-04-17	22.300	22.400	22.000	22.350	22.055	36,025
2023-04-14	22.350	22.500	22.350	22.450	22.153	36,464
2023-04-13	22.300	22.300	21.950	22.050	21.759	34,175
2023-04-12	21.950	22.250	21.850	21.900	21.611	66,000
2023-04-11	22.400	22.400	22.000	22.000	21.709	71,103
2023-04-10	22.850	23.000	22.250	22.400	22.104	106,082
2023-04-07	22.600	23.700	22.200	23.050	22.745	95,335
2023-04-06	22.200	22.650	21.650	22.500	22.203	73,929
2023-03-31	22.550	22.650	22.400	22.600	22.301	8,000
2023-03-30	22.450	22.800	22.450	22.550	22.252	11,104
2023-03-29	22.600	22.600	22.550	22.550	22.252	10,078
2023-03-28	22.800	22.800	22.700	22.700	22.400	20,129
2023-03-27	23.550	23.550	23.000	23.050	22.745	27,925
2023-03-24	23.000	23.950	22.450	23.550	23.239	36,077
2023-03-23	23.200	23.200	23.000	23.000	22.696	14,012
2023-03-22	23.400	23.400	22.900	22.950	22.647	28,040
2023-03-21	23.000	23.400	23.000	23.100	22.795	38,528
2023-03-20	22.600	22.600	22.450	22.600	22.301	19,529
2023-03-17	22.800	22.800	22.400	22.600	22.301	22,326
2023-03-16	22.550	22.700	22.300	22.400	22.104	64,000
2023-03-15	23.400	23.400	22.600	22.750	22.449	42,340
2023-03-14	22.800	23.250	22.800	23.000	22.696	88,997
2023-03-13	23.800	23.850	22.800	22.950	22.647	314,157
2023-03-10	25.400	25.400	23.850	24.400	24.078	133,530
2023-03-09	25.500	25.600	24.950	25.100	24.768	134,404
2023-03-08	25.800	26.000	24.800	25.050	24.719	266,486
2023-03-07	26.300	26.450	25.800	25.900	25.558	215,195
2023-03-06	25.050	26.400	25.000	26.100	25.755	306,235
2023-03-03	26.450	26.850	24.900	24.900	24.571	1,080,422
2023-03-02	23.150	25.350	23.050	25.350	25.015	986,064
2023-03-01	23.300	23.300	23.000	23.050	22.745	97,427
2023-02-24	23.250	24.050	23.250	23.400	23.091	42,552
2023-02-23	23.450	23.650	23.200	23.400	23.091	76,521
2023-02-22	23.650	23.950	23.300	23.450	23.140	63,420
2023-02-21	23.100	23.900	23.050	23.650	23.337	136,363
2023-02-20	22.650	23.150	22.650	22.900	22.597	84,243
2023-02-17	22.500	22.800	22.450	22.750	22.449	63,313
2023-02-16	22.300	22.600	22.250	22.450	22.153	56,001
2023-02-15	22.250	22.300	22.150	22.200	21.907	49,005
2023-02-14	22.100	22.700	22.000	22.200	21.907	184,910
2023-02-13	22.100	22.400	22.050	22.100	21.808	75,113
2023-02-10	22.400	23.000	22.050	22.050	21.759	239,046
2023-02-09	22.050	22.050	21.900	21.950	21.660	7,384
2023-02-08	22.150	22.200	21.900	21.900	21.611	40,065
2023-02-07	22.050	22.100	21.900	22.000	21.709	22,000
2023-02-06	22.150	22.150	21.850	22.050	21.759	19,613

← NewerPage 15 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.