Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.100	22.200	21.800	22.100	21.808	82,000
2023-02-02	22.100	22.250	21.750	22.100	21.808	92,258
2023-02-01	22.000	22.250	21.800	22.100	21.808	39,239
2023-01-31	22.100	22.200	21.800	21.950	21.660	29,173
2023-01-30	21.900	22.100	21.400	22.100	21.808	308,360
2023-01-17	22.800	22.800	21.900	21.900	21.611	153,090
2023-01-16	23.700	24.500	22.400	22.750	22.449	1,539,668
2023-01-13	21.900	23.150	21.900	23.150	22.844	901,089
2023-01-12	21.050	21.250	20.800	21.050	20.772	53,396
2023-01-11	20.950	21.100	20.700	21.000	20.723	76,366
2023-01-10	20.900	20.900	20.900	20.900	20.624	8,026
2023-01-09	21.150	21.150	20.850	20.900	20.624	27,043
2023-01-06	21.100	21.300	20.750	21.250	20.969	32,600
2023-01-05	21.100	21.450	21.000	21.300	21.019	34,009
2023-01-04	20.750	21.250	20.750	21.200	20.920	37,180
2023-01-03	20.750	20.900	20.650	20.900	20.624	28,240
2022-12-30	20.750	21.000	20.750	20.750	20.476	27,000
2022-12-29	21.000	21.000	20.550	20.750	20.476	32,027
2022-12-28	20.800	21.000	20.750	21.000	20.723	12,051
2022-12-27	21.150	21.500	21.150	21.150	20.871	24,101
2022-12-26	21.500	21.500	21.050	21.050	20.772	10,411
2022-12-23	21.050	21.050	20.600	21.000	20.723	22,775
2022-12-22	21.000	21.300	20.900	21.300	21.019	27,000
2022-12-21	21.100	21.300	20.700	20.850	20.574	43,189
2022-12-20	21.200	21.450	20.900	21.100	20.821	30,030
2022-12-19	21.100	21.300	21.100	21.200	20.920	20,238
2022-12-16	21.150	21.400	21.150	21.200	20.920	19,079
2022-12-15	21.800	21.800	21.500	21.500	21.216	37,064
2022-12-14	21.650	22.000	21.600	21.800	21.512	55,224
2022-12-13	22.000	22.000	21.750	21.800	21.512	52,113
2022-12-12	22.200	22.800	21.500	21.850	21.561	77,969
2022-12-09	21.350	21.800	21.300	21.600	21.315	19,645
2022-12-08	21.950	21.950	21.950	21.950	21.660	2,000
2022-12-07	21.400	21.650	21.150	21.450	21.167	21,079
2022-12-06	21.900	21.900	21.400	21.600	21.315	10,250
2022-12-05	22.200	22.200	21.600	22.050	21.759	37,027
2022-12-02	22.000	22.250	21.500	21.900	21.611	32,005
2022-12-01	22.450	22.450	21.500	21.850	21.561	41,004
2022-11-30	21.450	21.700	21.400	21.500	21.216	17,015
2022-11-29	21.300	21.700	21.200	21.400	21.117	27,000
2022-11-28	20.900	21.750	20.900	21.300	21.019	38,164
2022-11-25	21.500	23.050	21.250	21.750	21.463	61,000
2022-11-24	21.200	21.800	21.200	21.500	21.216	40,000
2022-11-23	21.350	21.350	21.150	21.200	20.920	34,391
2022-11-22	21.550	21.550	21.200	21.250	20.969	46,835
2022-11-21	21.950	21.950	21.500	21.600	21.315	24,996
2022-11-18	21.900	22.300	21.650	21.900	21.611	42,048
2022-11-17	22.000	22.000	21.800	21.900	21.611	61,133
2022-11-16	23.300	23.300	22.200	22.250	21.956	126,317
2022-11-15	23.100	24.000	23.100	23.300	22.992	346,100
2022-11-14	23.050	23.100	22.150	22.650	22.351	107,713
2022-11-11	23.800	23.800	22.550	23.300	22.992	144,222
2022-11-10	22.400	24.000	22.400	23.000	22.696	186,300
2022-11-09	21.200	22.550	21.200	22.450	22.153	174,239
2022-11-08	20.950	21.300	20.750	20.950	20.673	116,510
2022-11-07	21.100	21.300	20.950	20.950	20.673	77,101
2022-11-04	21.450	21.800	20.550	21.050	20.772	94,704
2022-11-03	21.550	21.750	21.350	21.400	21.117	88,301
2022-11-02	21.300	22.500	21.250	21.900	21.611	170,803
2022-11-01	21.600	21.750	21.150	21.300	21.019	189,140

← NewerPage 16 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.