Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.850	26.850	26.300	26.600	26.600	199,000
2026-07-21	26.350	26.350	25.950	26.250	26.250	36,000
2026-07-20	26.350	27.000	25.750	25.850	25.850	55,000
2026-07-17	26.300	26.450	25.550	25.550	25.550	253,000
2026-07-16	25.150	26.500	24.900	26.450	26.450	125,000
2026-07-15	24.050	24.800	23.850	24.800	24.800	22,000
2026-07-14	25.100	25.150	23.900	23.900	23.900	31,359
2026-07-13	23.500	24.850	23.500	24.800	24.800	47,247
2026-07-10	23.500	23.500	23.500	23.500	23.500	0
2026-07-09	24.150	24.200	23.500	23.500	23.500	36,338
2026-07-08	24.250	24.250	23.700	23.700	23.700	13,171
2026-07-07	24.300	24.300	24.000	24.200	24.200	3,154
2026-07-06	24.250	24.250	23.900	24.200	24.200	8,132
2026-07-03	24.200	24.200	23.850	24.100	24.100	30,553
2026-07-02	24.050	24.150	23.500	23.850	23.850	11,000
2026-07-01	23.850	24.100	23.300	24.100	24.100	31,000
2026-06-30	24.750	24.800	24.100	24.200	24.200	28,000
2026-06-29	23.950	24.500	23.950	24.400	24.400	103,003
2026-06-26	23.950	24.500	23.900	23.950	23.950	26,045
2026-06-25	24.250	24.850	24.250	24.300	24.300	16,145
2026-06-24	24.050	24.250	24.050	24.250	24.250	2,100
2026-06-23	24.400	24.400	23.850	24.250	24.250	50,000
2026-06-22	25.000	25.000	24.300	24.300	24.300	41,000
2026-06-18	25.300	25.300	25.300	25.300	25.300	1,000
2026-06-17	24.700	25.700	24.700	25.000	25.000	15,020
2026-06-16	25.300	25.400	25.100	25.200	25.200	14,004
2026-06-15	25.600	25.600	25.050	25.100	25.100	18,000
2026-06-12	24.800	25.600	24.800	25.600	25.600	10,000
2026-06-11	25.400	25.400	24.600	25.150	25.150	27,000
2026-06-10	24.700	25.600	24.400	25.250	25.250	101,000
2026-06-09	24.800	25.000	24.200	24.700	24.700	31,000
2026-06-08	24.750	25.200	24.350	24.800	24.800	63,001
2026-06-05	25.350	25.500	25.200	25.500	25.500	17,000
2026-06-04	25.450	25.700	25.300	25.700	25.700	32,388
2026-06-03	25.300	25.550	25.250	25.500	25.500	36,000
2026-06-02	25.250	25.750	25.000	25.600	25.600	44,000
2026-06-01	25.600	25.900	25.500	25.600	25.600	11,528
2026-05-29	26.000	26.000	25.250	25.600	25.600	47,169
2026-05-28	25.200	25.550	24.750	25.500	25.500	34,089
2026-05-27	25.800	25.950	25.400	25.400	25.400	23,010
2026-05-26	25.350	26.300	25.100	26.000	26.000	147,000
2026-05-25	25.550	26.500	25.550	26.200	26.200	43,110
2026-05-22	24.950	26.200	24.950	25.900	25.900	169,001
2026-05-21	25.500	26.200	25.400	25.650	25.650	44,001
2026-05-20	25.600	25.600	25.150	25.500	25.500	54,000
2026-05-19	24.800	25.450	24.800	25.450	25.450	242,000
2026-05-18	25.000	25.750	24.600	25.350	25.350	49,000
2026-05-15	25.550	25.700	24.950	24.950	24.950	37,711
2026-05-14	26.000	26.300	25.600	25.600	25.600	18,633
2026-05-13	26.350	26.350	26.250	26.250	26.250	6,150
2026-05-12	26.750	26.750	26.300	26.500	26.500	13,000
2026-05-11	27.000	27.000	26.350	26.650	26.650	32,000
2026-05-08	27.300	27.300	26.100	26.850	26.850	16,000
2026-05-07	26.300	26.600	25.850	26.400	26.400	20,000
2026-05-06	26.900	26.900	26.200	26.600	26.600	28,000
2026-05-05	26.550	26.550	26.550	26.550	26.550	0
2026-05-04	26.200	26.550	26.200	26.550	26.550	33,263
2026-04-30	27.000	27.000	26.400	26.550	26.550	40,001
2026-04-29	26.900	26.900	26.000	26.650	26.650	87,000
2026-04-28	27.000	27.000	26.150	26.350	26.350	39,000

← NewerPage 2 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.