Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.250	30.250	29.450	29.700	29.700	12,050
2025-07-28	29.850	29.950	29.450	29.950	29.950	10,000
2025-07-25	30.450	30.450	29.550	29.800	29.800	13,050
2025-07-24	29.250	29.850	29.250	29.850	29.850	2,440
2025-07-23	30.150	30.150	29.300	29.550	29.550	16,100
2025-07-22	29.500	29.900	29.500	29.900	29.900	15,020
2025-07-21	29.900	29.950	29.000	29.550	29.550	16,000
2025-07-18	30.000	30.000	29.950	30.000	30.000	4,000
2025-07-17	30.000	30.100	29.900	29.900	29.900	7,000
2025-07-16	30.000	30.200	29.500	30.200	30.200	15,002
2025-07-15	30.000	30.000	29.850	29.900	29.900	9,001
2025-07-14	30.000	30.000	29.600	29.600	29.600	3,000
2025-07-11	30.000	30.000	30.000	30.000	30.000	1,000
2025-07-10	30.000	30.100	29.700	30.100	30.100	6,000
2025-07-09	30.550	30.550	29.600	30.100	30.100	20,000
2025-07-08	30.850	30.850	29.650	30.150	30.150	10,000
2025-07-07	31.350	31.350	30.050	30.050	30.050	10,050
2025-07-04	30.400	30.400	29.950	30.350	30.350	4,221
2025-07-03	29.900	30.800	29.900	30.150	30.150	8,000
2025-07-02	31.200	31.200	30.500	30.500	30.500	3,000
2025-07-01	30.750	31.150	30.350	30.650	30.650	23,000
2025-06-30	30.850	30.850	30.150	30.150	30.150	6,240
2025-06-27	30.850	30.850	30.100	30.250	30.250	15,050
2025-06-26	31.050	31.050	30.150	30.250	30.250	21,000
2025-06-25	30.350	30.400	29.950	30.400	30.400	20,000
2025-06-24	30.150	30.250	29.950	30.200	30.200	23,050
2025-06-23	29.700	30.150	29.350	30.150	30.150	12,000
2025-06-20	31.000	31.300	30.000	30.250	30.250	26,040
2025-06-19	29.400	30.250	29.400	30.050	30.050	22,050
2025-06-18	30.300	30.750	30.000	30.100	30.100	15,000
2025-06-17	30.450	30.450	30.050	30.200	30.200	10,050
2025-06-16	31.300	31.300	30.200	30.400	30.400	13,000
2025-06-13	29.900	30.400	29.900	30.400	30.400	4,100
2025-06-12	31.450	31.450	29.950	30.500	30.500	63,050
2025-06-11	30.750	30.750	30.250	30.700	30.700	14,059
2025-06-10	31.500	31.500	30.700	30.900	30.900	11,000
2025-06-09	30.800	31.200	30.700	30.950	30.950	13,000
2025-06-06	31.050	31.250	30.650	31.000	31.000	5,000
2025-06-05	31.200	31.300	30.750	30.950	30.950	18,000
2025-06-04	31.550	31.550	30.750	31.250	31.250	5,100
2025-06-03	30.800	31.300	30.600	31.300	31.300	7,251
2025-06-02	31.750	31.750	30.650	31.100	31.100	9,000
2025-05-29	31.300	31.350	31.000	31.350	31.350	8,000
2025-05-28	31.300	31.650	31.300	31.350	31.350	3,100
2025-05-27	30.950	31.400	30.950	31.250	31.250	14,000
2025-05-26	31.650	31.700	31.100	31.250	31.250	22,308
2025-05-23	31.950	31.950	31.550	31.750	31.750	15,000
2025-05-22	31.100	31.800	31.100	31.600	31.600	31,000
2025-05-21	31.950	31.950	31.100	31.600	31.600	9,000
2025-05-20	31.400	32.100	30.800	31.450	31.450	51,001
2025-05-19	31.450	31.450	31.000	31.000	31.000	7,004
2025-05-16	31.200	31.650	31.100	31.100	31.100	20,000
2025-05-15	31.550	31.550	30.750	31.250	31.250	18,250
2025-05-14	31.650	31.650	30.950	31.300	31.300	22,000
2025-05-13	31.800	31.800	30.900	31.250	31.250	19,000
2025-05-12	31.400	31.400	30.700	31.250	31.250	12,001
2025-05-09	31.300	31.300	30.900	31.250	31.250	9,000
2025-05-08	31.100	31.300	30.650	31.300	31.300	24,096
2025-05-07	31.500	31.500	30.950	31.150	31.150	10,000
2025-05-06	31.000	31.350	30.800	31.050	31.050	12,114

← NewerPage 6 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.