Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.350	21.800	21.150	21.350	21.068	364,057
2022-10-28	22.200	24.300	21.350	21.350	21.068	2,123,790
2022-10-27	22.750	23.450	21.500	22.100	21.808	723,724
2022-10-26	21.750	23.900	21.650	23.850	23.535	1,335,736
2022-10-25	19.800	21.750	19.750	21.750	21.463	296,463
2022-10-24	19.600	20.000	19.600	19.800	19.538	9,181
2022-10-21	19.550	19.800	19.550	19.800	19.538	7,000
2022-10-20	19.550	19.750	19.550	19.600	19.341	8,119
2022-10-19	19.600	19.950	19.500	19.600	19.341	18,000
2022-10-18	19.400	20.000	19.400	19.800	19.538	30,001
2022-10-17	19.550	19.550	19.400	19.450	19.193	7,464
2022-10-14	19.350	19.500	19.150	19.150	18.897	20,041
2022-10-13	19.850	19.850	19.300	19.300	19.045	28,002
2022-10-12	19.000	19.700	19.000	19.350	19.094	9,000
2022-10-11	19.100	19.100	19.000	19.050	18.798	34,001
2022-10-07	19.450	19.450	19.350	19.350	19.094	11,000
2022-10-06	19.450	19.450	19.450	19.450	19.193	2,010
2022-10-05	19.200	19.650	19.200	19.300	19.045	32,010
2022-10-04	19.400	19.400	19.150	19.400	19.144	18,002
2022-10-03	19.350	19.350	19.200	19.300	19.045	28,001
2022-09-30	18.850	19.500	18.850	19.350	19.094	14,230
2022-09-29	19.700	19.700	19.300	19.300	19.045	14,435
2022-09-28	19.800	19.800	19.150	19.150	18.897	18,001
2022-09-27	19.850	19.850	19.500	19.550	19.292	25,011
2022-09-26	19.900	19.900	19.700	19.750	19.489	21,200
2022-09-23	19.850	19.900	19.700	19.850	19.588	16,000
2022-09-22	19.600	19.900	19.600	19.650	19.390	12,012
2022-09-21	19.950	19.950	19.550	19.550	19.292	14,001
2022-09-20	19.950	19.950	19.700	19.800	19.538	6,030
2022-09-19	19.900	19.900	19.650	19.800	19.538	12,010
2022-09-16	19.650	20.000	19.600	19.850	19.588	14,000
2022-09-15	19.600	20.000	19.550	20.000	19.736	12,036
2022-09-14	20.100	20.100	19.650	19.650	19.390	11,035
2022-09-13	20.000	20.100	20.000	20.100	19.834	4,000
2022-09-12	20.000	20.000	19.750	20.000	19.736	14,010
2022-09-08	19.900	19.950	19.900	19.950	19.686	2,000
2022-09-07	19.750	19.950	19.700	19.750	19.489	16,120
2022-09-06	19.950	19.950	19.550	19.750	19.489	36,820
2022-09-05	19.950	19.950	19.650	19.900	19.637	11,000
2022-09-02	19.950	20.000	19.850	19.850	19.588	18,133
2022-09-01	19.650	19.950	19.550	19.650	19.390	44,000
2022-08-31	19.950	20.400	19.950	20.000	19.736	72,025
2022-08-30	19.400	19.950	19.400	19.550	19.292	33,025
2022-08-29	19.800	19.950	19.500	19.550	19.292	18,002
2022-08-26	19.950	19.950	19.950	19.950	19.686	14,000
2022-08-25	19.850	19.950	19.800	19.800	19.538	14,002
2022-08-24	19.700	20.000	19.700	19.850	19.588	11,154
2022-08-23	20.000	20.000	19.700	19.700	19.440	9,211
2022-08-22	19.900	19.950	19.900	19.900	19.637	9,000
2022-08-19	19.850	19.950	19.800	19.950	19.686	5,002
2022-08-18	19.700	19.900	19.500	19.750	19.489	40,000
2022-08-17	19.800	19.800	19.650	19.650	19.390	17,000
2022-08-16	20.000	20.000	19.750	19.750	19.489	9,352
2022-08-15	20.100	20.100	19.700	19.850	19.588	10,180
2022-08-12	19.750	20.000	19.700	19.900	19.637	26,000
2022-08-11	19.750	19.900	19.700	19.900	19.637	11,000
2022-08-10	19.750	19.750	19.750	19.750	19.489	2,000
2022-08-09	19.650	19.950	19.600	19.950	19.686	17,260
2022-08-08	19.600	19.950	19.600	19.950	19.686	4,000
2022-08-05	19.700	20.350	19.700	20.100	19.834	7,182

← NewerPage 17 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.