Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.250	30.250	30.050	30.100	30.100	36,035
2026-01-19	30.150	30.250	30.050	30.250	30.250	46,000
2026-01-16	30.500	30.700	29.800	30.200	30.200	247,000
2026-01-15	30.200	30.550	30.200	30.500	30.500	33,010
2026-01-14	30.200	30.500	30.200	30.500	30.500	62,000
2026-01-13	30.000	30.350	30.000	30.250	30.250	20,000
2026-01-12	29.650	30.200	29.650	30.200	30.200	120,001
2026-01-09	30.200	30.500	29.850	29.950	29.950	105,432
2026-01-08	29.000	30.000	29.000	29.300	29.300	187,000
2026-01-07	28.950	29.800	28.800	29.100	29.100	215,000
2026-01-06	28.450	29.050	28.400	29.050	29.050	9,904
2026-01-05	30.300	30.300	29.100	29.100	29.100	31,153
2026-01-02	29.800	30.200	29.350	29.350	29.350	36,095
2025-12-31	30.000	30.000	28.450	29.900	29.900	55,000
2025-12-30	29.700	29.700	29.350	29.350	29.350	16,000
2025-12-29	29.900	29.900	29.300	29.900	29.900	24,000
2025-12-26	29.950	30.000	29.250	29.900	29.900	23,000
2025-12-24	30.000	30.600	29.950	30.100	30.100	49,000
2025-12-23	30.000	30.100	29.700	29.700	29.700	34,250
2025-12-22	30.300	30.550	29.500	30.150	30.150	32,000
2025-12-19	30.000	31.400	29.650	30.900	30.900	141,000
2025-12-18	29.350	32.150	29.300	30.500	30.500	271,000
2025-12-17	27.550	29.250	27.100	29.250	29.250	56,350
2025-12-16	27.100	27.100	26.600	27.050	27.050	42,000
2025-12-15	27.900	27.900	27.750	27.750	27.750	4,001
2025-12-12	27.300	27.750	27.250	27.400	27.400	10,000
2025-12-11	27.100	27.150	26.950	27.050	27.050	22,001
2025-12-10	27.200	27.200	26.950	27.100	27.100	11,000
2025-12-09	27.950	27.950	27.200	27.200	27.200	121,284
2025-12-08	27.650	27.900	27.200	27.200	27.200	81,000
2025-12-05	28.250	28.250	27.000	27.150	27.150	23,462
2025-12-04	27.200	27.300	27.150	27.300	27.300	16,000
2025-12-03	27.600	27.600	27.400	27.400	27.400	24,000
2025-12-02	26.600	27.100	26.600	27.000	27.000	8,000
2025-12-01	28.100	28.100	27.250	27.250	27.250	2,000
2025-11-28	27.550	27.600	27.050	27.150	27.150	10,040
2025-11-27	26.800	27.650	26.800	27.050	27.050	6,000
2025-11-26	27.050	27.100	26.800	27.000	27.000	9,000
2025-11-25	28.150	28.150	26.950	26.950	26.950	12,000
2025-11-24	26.700	28.150	26.700	27.200	27.200	24,000
2025-11-21	26.650	26.850	26.550	26.700	26.700	10,000
2025-11-20	26.450	27.250	26.450	27.050	27.050	23,000
2025-11-19	26.750	27.050	26.700	26.750	26.750	10,000
2025-11-18	26.750	27.250	26.650	27.250	27.250	30,000
2025-11-17	27.550	27.600	27.000	27.000	27.000	22,000
2025-11-14	27.650	27.650	26.900	27.050	27.050	25,001
2025-11-13	26.800	27.600	26.750	27.400	27.400	9,158
2025-11-12	28.050	28.050	27.000	27.300	27.300	28,000
2025-11-11	28.150	28.150	27.300	27.350	27.350	16,000
2025-11-10	28.250	28.250	27.100	27.200	27.200	26,000
2025-11-07	28.050	28.050	27.250	27.300	27.300	10,000
2025-11-06	27.850	27.850	27.200	27.300	27.300	32,000
2025-11-05	28.050	28.050	27.050	27.300	27.300	22,296
2025-11-04	28.650	28.650	27.600	27.600	27.600	8,000
2025-11-03	28.700	29.150	27.750	27.850	27.850	60,000
2025-10-31	28.100	28.250	27.600	28.100	28.100	33,000
2025-10-30	28.400	28.400	27.900	27.950	27.950	20,000
2025-10-29	28.100	28.550	27.800	28.150	28.150	30,000
2025-10-28	28.800	28.800	28.800	28.800	28.800	1,000
2025-10-27	28.250	28.500	28.100	28.500	28.500	28,000

← NewerPage 4 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.