Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.800	21.800	21.800	21.800	21.294	2,000
2022-05-09	21.600	21.800	21.500	21.800	21.294	12,201
2022-05-06	21.600	21.900	21.600	21.850	21.343	14,001
2022-05-05	22.400	22.400	21.750	22.000	21.489	34,252
2022-05-04	22.000	22.350	22.000	22.150	21.636	38,001
2022-05-03	22.150	22.200	22.150	22.200	21.685	2,065
2022-04-29	22.350	22.600	22.250	22.250	21.734	17,352
2022-04-28	22.500	22.900	22.450	22.900	22.369	7,000
2022-04-27	22.250	22.800	22.150	22.800	22.271	24,000
2022-04-26	22.500	22.500	22.500	22.500	21.978	1,010
2022-04-25	22.450	23.000	22.450	22.700	22.173	23,061
2022-04-22	23.300	23.300	23.200	23.200	22.662	9,001
2022-04-21	23.550	23.700	23.300	23.650	23.101	25,000
2022-04-20	23.500	23.800	23.400	23.600	23.052	38,002
2022-04-19	23.500	23.900	23.400	23.750	23.199	28,015
2022-04-18	23.800	23.850	23.600	23.600	23.052	41,000
2022-04-15	23.850	23.950	23.700	23.850	23.297	12,101
2022-04-14	23.950	24.150	23.700	23.850	23.297	64,000
2022-04-13	23.600	23.950	23.550	23.950	23.394	55,704
2022-04-12	23.400	23.700	23.400	23.600	23.052	10,000
2022-04-11	23.850	23.850	23.500	23.550	23.003	50,938
2022-04-08	23.600	23.850	23.600	23.800	23.248	19,474
2022-04-07	23.800	23.800	23.300	23.450	22.906	13,000
2022-04-06	23.700	23.850	23.600	23.800	23.248	41,254
2022-04-01	23.800	23.900	23.650	23.800	23.248	46,112
2022-03-31	23.950	23.950	23.700	23.850	23.297	39,004
2022-03-30	23.600	23.900	23.600	23.900	23.345	23,060
2022-03-29	23.600	23.900	23.600	23.750	23.199	20,201
2022-03-28	23.750	23.900	23.500	23.650	23.101	34,846
2022-03-25	23.900	24.100	23.800	23.800	23.248	47,022
2022-03-24	23.850	24.000	23.600	23.800	23.248	87,506
2022-03-23	23.500	23.850	23.450	23.750	23.199	47,341
2022-03-22	23.500	23.700	23.350	23.600	23.052	42,000
2022-03-21	22.850	23.650	22.850	23.500	22.955	51,770
2022-03-18	22.750	23.500	22.750	23.000	22.466	85,141
2022-03-17	21.850	23.000	21.850	22.750	22.222	127,482
2022-03-16	21.900	21.900	21.650	21.850	21.343	17,000
2022-03-15	21.650	21.950	21.650	21.850	21.343	38,001
2022-03-14	21.800	21.950	21.800	21.800	21.294	13,304
2022-03-11	21.800	22.100	21.800	21.800	21.294	13,000
2022-03-10	21.850	22.050	21.800	21.900	21.392	45,000
2022-03-09	21.800	22.100	21.800	21.900	21.392	26,053
2022-03-08	22.050	22.050	21.750	21.950	21.441	53,000
2022-03-07	21.700	22.050	21.700	22.000	21.489	49,080
2022-03-04	21.900	21.950	21.600	21.900	21.392	36,000
2022-03-03	21.850	22.000	21.850	22.000	21.489	3,000
2022-03-02	22.100	22.100	21.850	22.050	21.538	20,000
2022-03-01	22.050	22.050	21.800	21.850	21.343	31,000
2022-02-25	21.800	22.100	21.800	21.800	21.294	16,173
2022-02-24	22.800	22.800	21.800	21.800	21.294	63,050
2022-02-23	21.900	21.900	21.850	21.850	21.343	12,009
2022-02-22	21.950	21.950	21.900	21.900	21.392	25,044
2022-02-21	22.100	22.100	21.800	21.950	21.441	26,000
2022-02-18	22.100	22.100	22.100	22.100	21.587	1,000
2022-02-17	22.000	22.450	22.000	22.100	21.587	40,295
2022-02-16	22.000	22.250	22.000	22.000	21.489	18,001
2022-02-15	21.800	22.100	21.750	22.000	21.489	45,115
2022-02-14	21.750	22.150	21.600	22.050	21.538	31,090
2022-02-11	22.250	22.250	21.850	21.950	21.441	61,327
2022-02-10	22.050	22.400	22.050	22.250	21.734	16,011

← NewerPage 19 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.