Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.750	32.050	31.750	32.000	32.000	23,000
2025-02-03	32.200	32.200	31.550	31.700	31.700	30,387
2025-01-22	32.100	32.100	31.600	31.650	31.650	17,100
2025-01-21	32.150	32.150	31.350	31.600	31.600	45,000
2025-01-20	31.400	32.250	31.400	32.050	32.050	26,039
2025-01-17	32.150	32.150	31.800	31.900	31.900	28,003
2025-01-16	32.200	32.200	31.650	31.700	31.700	12,449
2025-01-15	31.000	31.750	31.000	31.700	31.700	22,005
2025-01-14	32.000	32.000	31.500	31.600	31.600	9,209
2025-01-13	31.650	31.650	30.600	30.950	30.950	32,024
2025-01-10	31.750	31.850	31.500	31.650	31.650	54,038
2025-01-09	32.000	32.200	31.800	31.800	31.800	86,549
2025-01-08	32.300	32.300	32.200	32.200	32.200	5,327
2025-01-07	32.300	32.300	32.050	32.050	32.050	111,000
2025-01-06	32.350	32.400	31.900	32.250	32.250	20,647
2025-01-03	31.400	32.350	31.050	32.350	32.350	49,189
2025-01-02	32.300	32.300	31.750	32.150	32.150	41,080
2024-12-31	32.250	32.300	31.550	32.250	32.250	38,000
2024-12-30	32.350	32.350	32.350	32.350	32.350	2,030
2024-12-27	32.150	32.550	32.150	32.350	32.350	83,026
2024-12-26	32.500	32.550	31.950	32.500	32.500	89,536
2024-12-25	32.000	32.500	31.950	32.050	32.050	55,948
2024-12-24	31.750	32.050	31.700	32.000	32.000	101,121
2024-12-23	32.150	32.150	31.500	31.700	31.700	20,070
2024-12-20	30.650	31.700	30.650	31.400	31.400	92,101
2024-12-19	31.000	31.950	31.000	31.350	31.350	28,100
2024-12-18	31.100	31.550	31.100	31.350	31.350	40,331
2024-12-17	31.850	31.850	30.950	31.350	31.350	30,012
2024-12-16	31.850	31.850	30.800	31.500	31.500	48,138
2024-12-12	32.250	32.400	31.250	31.500	31.500	35,003
2024-12-11	31.400	31.700	30.800	31.400	31.400	59,001
2024-12-10	32.550	33.100	31.350	31.800	31.800	19,311
2024-12-09	31.500	31.900	31.500	31.550	31.550	19,030
2024-12-06	31.500	32.450	31.450	31.850	31.850	46,788
2024-12-05	32.550	32.550	31.250	31.500	31.500	28,000
2024-12-04	31.800	32.000	31.500	31.550	31.550	20,434
2024-12-03	31.750	31.800	31.300	31.800	31.800	14,802
2024-12-02	30.650	31.850	30.650	31.850	31.850	15,150
2024-11-29	30.950	30.950	30.400	30.750	30.750	25,055
2024-11-28	31.450	31.450	30.500	30.750	30.750	21,209
2024-11-27	30.750	31.200	30.600	30.900	30.900	50,008
2024-11-26	31.250	31.250	30.700	31.050	31.050	12,001
2024-11-25	31.450	31.450	31.100	31.250	31.250	7,011
2024-11-22	30.550	30.650	30.000	30.650	30.650	33,000
2024-11-21	30.350	30.350	30.000	30.100	30.100	16,078
2024-11-20	30.800	30.800	30.050	30.350	30.350	23,412
2024-11-19	30.050	30.450	29.800	30.050	30.050	36,277
2024-11-18	31.000	31.000	29.800	30.050	30.050	37,234
2024-11-15	30.000	31.000	30.000	30.150	30.150	88,062
2024-11-14	30.450	30.450	30.100	30.100	30.100	20,102
2024-11-13	30.350	30.550	30.100	30.300	30.300	72,345
2024-11-12	30.100	30.800	30.100	30.450	30.450	21,552
2024-11-11	30.350	30.750	30.350	30.600	30.600	97,516
2024-11-08	30.600	30.600	30.250	30.350	30.350	63,628
2024-11-07	31.150	31.150	30.050	30.600	30.600	59,200
2024-11-06	31.000	31.000	30.450	30.600	30.600	20,376
2024-11-05	30.900	30.950	30.600	30.850	30.850	11,103
2024-11-04	31.000	31.000	30.600	30.850	30.850	18,100
2024-11-01	30.450	31.050	30.400	31.050	31.050	54,217
2024-10-30	30.100	30.800	30.000	30.650	30.650	36,032

← NewerPage 8 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.