Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.000	27.000	26.150	26.350	26.350	39,000
2026-04-27	26.350	26.650	26.250	26.400	26.400	26,000
2026-04-24	26.800	26.800	26.150	26.500	26.500	16,000
2026-04-23	26.900	26.950	26.200	26.400	26.400	35,000
2026-04-22	27.050	27.250	26.800	27.100	27.100	17,524
2026-04-21	28.300	28.300	26.000	27.050	27.050	201,016
2026-04-20	28.000	28.000	27.500	27.500	27.500	37,132
2026-04-17	27.650	27.650	27.250	27.550	27.550	9,000
2026-04-16	27.800	28.000	27.200	27.500	27.500	17,100
2026-04-15	27.600	28.000	27.000	28.000	28.000	49,000
2026-04-14	27.000	27.550	27.000	27.400	27.400	34,000
2026-04-13	27.850	27.850	27.400	27.400	27.400	3,000
2026-04-10	27.900	27.900	27.200	27.850	27.850	40,001
2026-04-09	28.000	28.000	27.400	27.800	27.800	30,000
2026-04-08	27.900	27.900	27.350	27.650	27.650	30,388
2026-04-07	27.550	27.550	27.550	27.550	27.550	1,000
2026-04-02	27.600	27.600	26.600	27.550	27.550	13,000
2026-04-01	28.000	28.000	26.450	27.350	27.350	26,000
2026-03-31	26.150	27.100	26.150	26.600	26.600	28,000
2026-03-30	27.200	27.800	26.500	27.050	27.050	63,000
2026-03-27	28.200	28.200	28.200	28.200	28.200	1,029
2026-03-26	28.350	28.350	27.900	27.950	27.950	6,000
2026-03-25	29.250	29.250	27.850	28.100	28.100	16,000
2026-03-24	27.900	27.900	27.900	27.900	27.900	0
2026-03-23	27.200	28.100	27.200	27.900	27.900	22,000
2026-03-20	28.150	28.200	27.750	28.050	28.050	14,000
2026-03-19	27.650	27.900	27.500	27.700	27.700	10,000
2026-03-18	27.650	28.450	27.500	28.450	28.450	44,320
2026-03-17	27.250	27.650	27.250	27.650	27.650	14,500
2026-03-16	27.450	27.700	27.100	27.650	27.650	20,000
2026-03-13	27.350	27.800	27.350	27.450	27.450	15,303
2026-03-12	30.100	30.100	27.150	27.300	27.300	44,585
2026-03-11	27.200	27.450	27.050	27.450	27.450	24,038
2026-03-10	26.950	27.800	26.800	27.050	27.050	59,264
2026-03-09	26.700	27.600	26.600	26.850	26.850	40,125
2026-03-06	27.650	28.500	27.600	27.900	27.900	12,000
2026-03-05	28.200	28.700	27.500	27.950	27.950	67,062
2026-03-04	29.600	29.800	27.100	28.350	28.350	149,000
2026-03-03	28.750	29.750	28.750	29.150	29.150	51,000
2026-03-02	29.800	29.800	29.150	29.400	29.400	11,050
2026-02-26	29.250	29.450	28.600	29.400	29.400	62,000
2026-02-25	29.550	29.650	29.000	29.300	29.300	138,000
2026-02-24	29.550	30.000	29.200	29.550	29.550	102,100
2026-02-23	29.950	30.450	29.800	30.450	30.450	17,000
2026-02-11	29.750	29.950	29.600	29.950	29.950	109,000
2026-02-10	29.600	29.800	29.600	29.750	29.750	12,000
2026-02-09	29.900	29.900	29.550	29.900	29.900	15,705
2026-02-06	29.950	29.950	29.450	29.700	29.700	25,000
2026-02-05	29.900	30.000	29.400	29.850	29.850	20,243
2026-02-04	29.900	29.950	29.550	29.850	29.850	11,007
2026-02-03	29.850	29.900	29.650	29.900	29.900	12,000
2026-02-02	30.000	30.000	29.650	29.900	29.900	17,000
2026-01-30	29.150	29.950	29.150	29.950	29.950	11,172
2026-01-29	29.850	29.850	29.100	29.750	29.750	37,000
2026-01-28	29.850	29.850	29.450	29.750	29.750	50,000
2026-01-27	29.800	30.000	29.700	29.850	29.850	23,000
2026-01-26	29.900	29.900	29.650	29.800	29.800	15,136
2026-01-23	29.500	30.000	29.450	29.750	29.750	65,000
2026-01-22	29.900	30.100	29.700	29.750	29.750	167,000
2026-01-21	29.800	30.100	29.800	30.000	30.000	79,000

← NewerPage 3 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.