Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.050	31.300	30.800	31.000	31.000	13,000
2025-05-02	31.000	31.150	30.950	31.050	31.050	58,000
2025-04-30	31.450	31.450	30.400	30.950	30.950	17,000
2025-04-29	30.900	31.100	30.500	30.900	30.900	17,058
2025-04-28	30.300	30.950	30.300	30.950	30.950	6,320
2025-04-25	31.450	31.450	30.150	30.650	30.650	27,427
2025-04-24	30.900	30.900	30.450	30.750	30.750	14,084
2025-04-23	30.200	30.850	30.000	30.800	30.800	23,443
2025-04-22	30.650	30.700	30.150	30.650	30.650	23,110
2025-04-21	30.700	30.700	30.700	30.700	30.700	1,050
2025-04-18	30.700	31.000	30.700	30.700	30.700	4,129
2025-04-17	31.450	31.450	31.000	31.000	31.000	3,000
2025-04-16	31.400	31.400	30.700	30.700	30.700	31,371
2025-04-15	31.450	31.450	30.800	31.200	31.200	17,018
2025-04-14	31.350	31.350	30.250	30.750	30.750	45,000
2025-04-11	29.350	31.000	29.100	30.800	30.800	101,011
2025-04-10	31.150	31.150	30.750	30.800	30.800	99,000
2025-04-09	30.600	30.600	27.600	28.350	28.350	44,291
2025-04-08	26.300	31.300	26.250	29.250	29.250	43,992
2025-04-07	28.900	30.600	28.900	28.900	28.900	81,285
2025-04-02	32.750	32.750	31.600	32.100	32.100	31,014
2025-04-01	32.750	32.750	31.400	32.100	32.100	19,009
2025-03-31	31.550	32.000	30.950	31.700	31.700	45,298
2025-03-28	32.350	32.350	31.100	31.600	31.600	40,266
2025-03-27	32.400	32.400	31.800	31.900	31.900	24,051
2025-03-26	32.000	32.350	31.900	32.000	32.000	38,000
2025-03-25	32.400	32.400	31.900	32.100	32.100	19,017
2025-03-24	32.950	32.950	32.150	32.200	32.200	18,101
2025-03-21	32.950	32.950	32.050	32.350	32.350	18,061
2025-03-20	32.600	32.600	31.950	32.250	32.250	17,151
2025-03-19	32.700	32.750	32.250	32.300	32.300	18,009
2025-03-18	33.250	34.250	32.150	32.250	32.250	14,020
2025-03-17	32.700	32.700	32.000	32.350	32.350	7,102
2025-03-14	32.400	32.400	32.100	32.200	32.200	13,000
2025-03-13	32.300	33.000	32.300	32.300	32.300	14,393
2025-03-12	32.250	32.600	31.550	32.350	32.350	33,350
2025-03-11	32.300	32.300	31.900	32.200	32.200	7,000
2025-03-10	33.150	33.150	32.450	32.450	32.450	8,304
2025-03-07	32.300	32.650	31.850	32.500	32.500	20,000
2025-03-06	32.150	32.600	32.150	32.300	32.300	16,025
2025-03-05	32.600	33.050	31.050	32.950	32.950	21,008
2025-03-04	33.400	33.400	32.700	32.950	32.950	15,000
2025-03-03	33.750	33.750	32.850	33.000	33.000	25,013
2025-02-27	33.400	33.400	32.800	33.250	33.250	24,572
2025-02-26	33.100	33.500	33.000	33.400	33.400	11,027
2025-02-25	33.550	33.550	33.000	33.100	33.100	18,000
2025-02-24	33.550	33.600	33.250	33.250	33.250	5,085
2025-02-21	33.600	33.600	33.150	33.250	33.250	13,001
2025-02-20	33.750	33.750	32.900	33.350	33.350	56,338
2025-02-19	33.750	33.750	33.050	33.350	33.350	44,442
2025-02-18	31.350	33.400	31.350	33.000	33.000	49,953
2025-02-17	32.000	32.150	31.750	32.000	32.000	25,093
2025-02-14	32.000	32.200	31.650	31.850	31.850	38,928
2025-02-13	31.850	31.900	31.600	31.850	31.850	26,100
2025-02-12	31.700	32.150	31.700	31.850	31.850	12,762
2025-02-11	31.800	32.000	31.550	32.000	32.000	24,052
2025-02-10	31.950	32.000	31.600	31.900	31.900	49,121
2025-02-07	31.450	31.950	31.450	31.900	31.900	4,101
2025-02-06	32.100	32.100	31.700	31.750	31.750	11,201
2025-02-05	32.000	32.200	31.700	32.000	32.000	21,507

← NewerPage 7 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.