Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.200	22.300	22.200	22.250	21.734	15,101
2022-02-08	22.150	22.200	22.150	22.200	21.685	5,000
2022-02-07	22.300	22.450	21.850	22.150	21.636	32,783
2022-01-26	22.500	22.500	22.300	22.300	21.782	12,283
2022-01-25	22.600	22.600	22.350	22.600	22.076	58,062
2022-01-24	22.650	22.650	22.600	22.600	22.076	4,164
2022-01-21	22.750	22.750	22.600	22.600	22.076	5,002
2022-01-20	22.650	23.100	22.650	23.000	22.466	5,336
2022-01-19	23.200	23.250	22.650	22.650	22.124	95,000
2022-01-18	23.100	23.250	23.100	23.150	22.613	47,276
2022-01-17	22.850	23.100	22.600	23.100	22.564	22,791
2022-01-14	23.050	23.050	22.800	22.800	22.271	6,210
2022-01-13	23.400	23.450	23.100	23.350	22.808	11,200
2022-01-12	23.050	23.450	22.800	23.350	22.808	43,303
2022-01-11	23.300	23.300	22.900	22.950	22.417	10,112
2022-01-10	23.400	23.600	23.400	23.500	22.955	19,664
2022-01-07	23.350	23.450	23.350	23.350	22.808	13,000
2022-01-06	23.300	23.600	23.300	23.350	22.808	47,467
2022-01-05	23.850	23.850	23.250	23.300	22.759	43,072
2022-01-04	23.750	23.750	23.200	23.550	23.003	63,031
2022-01-03	23.500	23.800	23.500	23.700	23.150	5,003
2021-12-30	23.700	23.700	23.450	23.450	22.906	29,280
2021-12-29	23.500	23.800	23.500	23.700	23.150	12,539
2021-12-28	23.900	23.900	23.600	23.800	23.248	8,682
2021-12-27	23.700	23.900	23.400	23.900	23.345	47,100
2021-12-24	23.400	23.400	23.400	23.400	22.857	1,000
2021-12-23	23.350	23.700	23.300	23.450	22.906	30,559
2021-12-22	23.950	23.950	23.200	23.300	22.759	33,346
2021-12-21	23.300	23.800	23.300	23.600	23.052	27,202
2021-12-20	23.500	23.550	23.100	23.500	22.955	40,000
2021-12-17	23.400	23.550	23.400	23.500	22.955	14,002
2021-12-16	23.500	24.200	23.500	23.550	23.003	59,001
2021-12-15	23.400	23.500	23.400	23.500	22.955	16,962
2021-12-14	23.900	23.900	23.450	23.500	22.955	5,040
2021-12-13	23.650	23.650	23.500	23.650	23.101	23,002
2021-12-10	23.800	23.850	23.650	23.650	23.101	27,256
2021-12-09	24.000	24.150	23.850	23.850	23.297	16,480
2021-12-08	23.950	24.400	23.500	24.250	23.687	83,252
2021-12-07	24.000	24.050	23.850	23.850	23.297	10,120
2021-12-06	23.550	24.450	23.550	24.050	23.492	30,415
2021-12-03	23.650	23.650	23.500	23.550	23.003	15,000
2021-12-02	23.700	24.700	23.700	23.950	23.394	79,120
2021-12-01	23.350	23.750	23.350	23.700	23.150	9,072
2021-11-30	23.650	23.800	23.550	23.550	23.003	51,004
2021-11-29	23.100	23.550	23.050	23.500	22.955	57,448
2021-11-26	23.550	23.800	23.350	23.550	23.003	55,260
2021-11-25	23.500	23.550	23.250	23.550	23.003	9,000
2021-11-24	24.000	24.000	23.300	23.550	23.003	41,000
2021-11-23	24.200	24.200	23.550	23.550	23.003	32,000
2021-11-22	25.000	25.000	24.100	24.200	23.638	65,095
2021-11-19	24.500	25.000	24.000	25.000	24.420	249,224
2021-11-18	22.650	24.500	22.300	24.500	23.931	396,406
2021-11-17	22.300	22.550	22.250	22.300	21.782	17,584
2021-11-16	22.800	22.800	22.300	22.300	21.782	37,107
2021-11-15	22.500	22.800	22.400	22.550	22.027	37,001
2021-11-12	22.350	22.500	22.300	22.450	21.929	43,000
2021-11-11	22.100	22.350	22.100	22.100	21.587	22,000
2021-11-10	22.000	22.000	21.900	22.000	21.489	42,001
2021-11-09	22.000	22.000	22.000	22.000	21.489	26,148
2021-11-08	22.050	22.200	22.000	22.000	21.489	36,150

← NewerPage 20 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.