Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.350	19.700	19.050	19.700	19.440	14,000
2022-08-03	19.450	19.500	19.300	19.500	19.242	11,100
2022-08-02	19.450	19.650	19.450	19.550	19.292	28,170
2022-08-01	19.500	19.600	19.500	19.550	19.292	6,100
2022-07-29	19.750	19.750	18.850	19.450	19.193	60,205
2022-07-28	19.400	19.550	19.200	19.450	19.193	58,200
2022-07-27	19.250	19.500	18.850	19.450	19.193	8,107
2022-07-26	18.400	19.250	18.400	19.250	18.996	73,000
2022-07-25	18.450	18.500	18.250	18.400	18.157	16,101
2022-07-22	18.900	19.100	18.050	18.350	18.108	64,001
2022-07-21	19.800	19.800	19.400	19.400	19.144	18,036
2022-07-20	19.250	19.300	19.000	19.000	18.749	22,566
2022-07-19	18.850	19.550	18.850	19.500	19.242	3,000
2022-07-18	19.200	19.400	19.200	19.300	19.045	16,162
2022-07-15	19.050	19.200	19.050	19.200	18.946	4,000
2022-07-14	18.900	19.800	18.900	19.650	19.390	15,124
2022-07-13	18.900	19.900	18.900	18.900	18.650	15,948
2022-07-12	18.900	19.200	18.700	18.850	18.601	22,539
2022-07-11	19.100	19.100	19.100	19.100	18.848	2,002
2022-07-08	19.200	19.850	19.200	19.350	19.094	8,460
2022-07-07	19.400	19.600	19.300	19.300	19.045	11,000
2022-07-06	19.250	19.600	19.250	19.400	19.144	22,110
2022-07-05	20.250	20.250	19.150	19.500	19.242	36,200
2022-07-04	20.100	20.100	19.600	19.850	19.588	15,663
2022-07-01	19.600	19.650	19.100	19.250	18.996	31,450
2022-06-30	19.300	19.500	19.200	19.350	19.094	42,100
2022-06-29	19.600	19.600	19.200	19.550	19.292	4,000
2022-06-28	20.000	20.000	19.350	19.600	19.341	12,666
2022-06-27	20.000	20.500	20.000	20.000	19.736	55,000
2022-06-24	20.050	20.050	19.400	19.900	19.637	27,012
2022-06-23	20.000	20.000	19.900	19.900	19.637	19,750
2022-06-22	19.750	19.800	19.000	19.750	19.292	23,069
2022-06-21	18.800	19.900	18.800	19.700	19.243	55,731
2022-06-20	18.850	18.850	18.200	18.200	17.778	51,039
2022-06-17	19.050	19.500	19.000	19.300	18.852	31,061
2022-06-16	19.950	19.950	19.050	19.050	18.608	16,102
2022-06-15	19.900	19.900	19.450	19.900	19.438	40,514
2022-06-14	19.800	19.800	19.550	19.650	19.194	23,478
2022-06-13	20.100	20.100	19.800	19.850	19.389	69,020
2022-06-10	20.350	20.700	20.350	20.700	20.220	17,110
2022-06-09	21.250	21.250	20.600	20.600	20.122	66,365
2022-06-08	21.700	21.700	21.250	21.250	20.757	14,002
2022-06-07	21.600	21.600	21.250	21.250	20.757	23,052
2022-06-06	21.350	21.600	21.250	21.600	21.099	12,000
2022-06-02	21.650	21.650	21.650	21.650	21.148	2,000
2022-06-01	21.500	21.650	21.500	21.650	21.148	4,132
2022-05-31	21.600	21.600	21.500	21.500	21.001	4,004
2022-05-30	21.300	21.750	21.250	21.300	20.806	14,140
2022-05-27	21.900	21.900	21.500	21.500	21.001	4,010
2022-05-26	21.800	21.800	21.700	21.800	21.294	3,084
2022-05-25	21.750	21.750	21.200	21.750	21.245	22,198
2022-05-24	21.650	21.900	21.200	21.750	21.245	21,141
2022-05-23	21.200	21.700	21.000	21.550	21.050	25,194
2022-05-20	21.250	21.300	21.250	21.300	20.806	21,176
2022-05-19	21.250	21.300	21.250	21.250	20.757	10,035
2022-05-18	22.000	22.000	21.400	21.450	20.952	20,044
2022-05-17	21.750	21.800	21.350	21.750	21.245	20,003
2022-05-16	21.400	22.400	21.400	21.950	21.441	3,000
2022-05-13	21.000	21.400	21.000	21.400	20.903	10,031
2022-05-12	21.800	21.800	21.000	21.400	20.903	14,000

← NewerPage 18 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.