Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.300	28.300	28.000	28.000	28.000	22,000
2025-10-22	28.500	28.500	28.300	28.300	28.300	3,000
2025-10-21	28.350	28.350	28.200	28.200	28.200	24,000
2025-10-20	28.550	28.550	27.700	27.950	27.950	58,000
2025-10-17	28.000	28.000	27.600	27.800	27.800	28,275
2025-10-16	28.300	28.300	27.750	28.000	28.000	23,001
2025-10-15	28.150	28.250	28.050	28.050	28.050	7,000
2025-10-14	28.150	28.750	28.100	28.300	28.300	19,000
2025-10-13	29.000	29.000	28.250	28.250	28.250	12,000
2025-10-09	28.650	28.650	28.500	28.500	28.500	34,001
2025-10-08	29.050	29.050	28.650	29.000	29.000	7,030
2025-10-07	29.250	29.250	28.650	29.000	29.000	7,000
2025-10-03	28.800	29.000	28.600	28.650	28.650	13,000
2025-10-02	29.200	29.200	28.800	29.100	29.100	16,100
2025-10-01	29.200	29.250	29.050	29.050	29.050	15,100
2025-09-30	29.250	29.250	29.250	29.250	29.250	0
2025-09-29	29.250	29.250	29.250	29.250	29.250	0
2025-09-26	28.850	29.250	28.800	29.250	29.250	4,000
2025-09-25	29.550	29.550	28.900	29.150	29.150	9,001
2025-09-24	28.900	28.900	28.850	28.850	28.850	13,020
2025-09-23	28.850	28.950	28.700	28.850	28.850	13,000
2025-09-22	29.400	29.400	28.950	28.950	28.950	15,200
2025-09-19	28.900	29.200	28.900	29.200	29.200	8,000
2025-09-18	29.200	29.350	29.000	29.200	29.200	9,000
2025-09-17	29.950	29.950	29.150	29.150	29.150	21,142
2025-09-16	29.150	30.500	29.150	29.550	29.550	89,000
2025-09-15	29.200	29.250	28.500	29.200	29.200	41,000
2025-09-12	29.000	29.150	28.800	28.800	28.800	25,000
2025-09-11	28.950	29.100	28.950	29.050	29.050	6,000
2025-09-10	28.950	29.150	28.900	29.100	29.100	27,000
2025-09-09	29.200	29.300	29.000	29.300	29.300	9,792
2025-09-08	29.400	29.400	28.950	29.100	29.100	40,000
2025-09-05	29.500	29.500	29.200	29.200	29.200	20,000
2025-09-04	29.000	30.000	29.000	29.500	29.500	44,001
2025-09-03	29.000	29.000	28.850	29.000	29.000	12,309
2025-09-02	28.950	29.200	28.950	29.200	29.200	6,000
2025-09-01	29.300	29.300	29.250	29.250	29.250	7,050
2025-08-29	28.850	29.350	28.850	29.300	29.300	16,154
2025-08-28	29.750	29.800	29.000	29.000	29.000	52,050
2025-08-27	29.850	29.850	29.000	29.850	29.850	30,001
2025-08-26	29.850	29.850	28.900	29.500	29.500	23,201
2025-08-25	29.750	29.750	29.000	29.400	29.400	22,000
2025-08-22	29.350	29.350	29.050	29.050	29.050	22,000
2025-08-21	29.900	29.950	29.350	29.350	29.350	31,050
2025-08-20	30.050	30.050	28.950	29.350	29.350	18,050
2025-08-19	30.150	30.150	29.050	29.300	29.300	9,050
2025-08-18	28.800	30.200	28.800	29.300	29.300	24,050
2025-08-15	29.500	29.650	29.100	29.100	29.100	12,770
2025-08-14	30.450	30.450	29.500	29.850	29.850	12,504
2025-08-13	29.650	29.950	29.200	29.600	29.600	22,700
2025-08-12	29.700	29.800	29.650	29.650	29.650	10,001
2025-08-11	30.950	30.950	29.700	29.800	29.800	20,360
2025-08-08	30.350	30.750	30.100	30.400	30.400	29,000
2025-08-07	30.350	30.600	29.950	30.000	30.000	22,540
2025-08-06	29.950	29.950	29.200	29.500	29.500	7,000
2025-08-05	30.400	30.400	29.300	29.300	29.300	10,001
2025-08-04	29.200	29.900	29.200	29.550	29.550	24,000
2025-08-01	29.950	29.950	29.150	29.850	29.850	10,004
2025-07-31	29.600	29.850	29.500	29.500	29.500	10,011
2025-07-30	29.950	29.950	29.950	29.950	29.950	1,001

← NewerPage 5 of 21 · 1,216 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.