Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.500	30.900	30.450	30.900	30.900	6,501
2024-10-28	30.900	31.300	30.650	30.800	30.800	12,060
2024-10-25	31.350	31.350	31.000	31.000	31.000	5,200
2024-10-24	31.400	31.400	30.550	30.550	30.550	41,185
2024-10-23	30.900	31.050	30.800	30.950	30.950	23,179
2024-10-22	31.150	31.150	30.850	30.850	30.850	47,111
2024-10-21	31.800	31.800	30.850	30.950	30.950	44,707
2024-10-18	31.100	31.250	30.700	30.950	30.950	61,431
2024-10-17	30.950	31.300	30.850	30.900	30.900	14,051
2024-10-16	31.050	31.800	30.850	30.950	30.950	60,250
2024-10-15	31.800	31.800	30.950	31.050	31.050	21,100
2024-10-14	31.000	31.800	31.000	31.050	31.050	20,001
2024-10-11	31.750	31.750	31.050	31.050	31.050	42,024
2024-10-09	30.950	31.200	30.600	31.200	31.200	39,103
2024-10-08	30.600	30.850	30.500	30.600	30.600	17,000
2024-10-07	30.200	31.000	30.200	30.700	30.700	18,073
2024-10-04	30.500	31.500	30.500	30.550	30.550	22,207
2024-10-01	30.850	31.050	30.750	30.850	30.850	57,092
2024-09-30	30.750	31.750	30.750	31.250	31.250	13,832
2024-09-27	31.650	31.650	30.950	31.250	31.250	13,180
2024-09-26	31.900	31.900	30.950	30.950	30.950	41,058
2024-09-25	32.000	32.050	30.950	31.000	31.000	33,569
2024-09-24	31.000	31.600	30.150	30.950	30.950	55,163
2024-09-23	32.350	32.600	29.600	31.000	31.000	179,360
2024-09-20	33.600	33.750	32.350	32.750	32.750	139,114
2024-09-19	33.950	34.250	33.600	34.000	34.000	106,518
2024-09-18	33.650	33.700	33.250	33.250	33.250	33,394
2024-09-16	32.850	33.750	32.850	33.700	33.700	10,503
2024-09-13	33.000	33.150	32.950	33.150	33.150	16,642
2024-09-12	32.300	33.300	32.300	32.500	32.500	62,398
2024-09-11	32.000	33.650	32.000	32.250	32.250	44,926
2024-09-10	32.550	33.850	32.050	32.050	32.050	64,324
2024-09-09	32.350	32.650	32.100	32.650	32.650	58,115
2024-09-06	34.050	34.050	32.650	32.950	32.950	90,088
2024-09-05	33.000	34.050	33.000	33.000	33.000	47,334
2024-09-04	33.000	33.600	32.000	32.900	32.900	100,286
2024-09-03	34.650	34.650	33.600	33.650	33.650	59,292
2024-09-02	35.100	35.350	34.250	34.350	34.350	67,002
2024-08-30	34.000	34.700	34.000	34.700	34.700	93,643
2024-08-29	34.150	34.150	33.700	34.050	34.050	39,557
2024-08-28	33.750	34.400	33.750	34.150	34.150	43,071
2024-08-27	34.100	34.500	33.400	34.100	34.100	41,474
2024-08-26	33.750	34.750	32.600	34.100	34.100	140,958
2024-08-23	33.100	34.450	33.100	34.350	34.350	104,228
2024-08-22	34.800	36.300	34.000	34.000	34.000	162,101
2024-08-21	33.500	34.500	33.200	34.500	34.500	104,372
2024-08-20	34.100	35.100	33.500	33.500	33.500	347,444
2024-08-19	33.000	34.400	33.000	34.200	34.200	151,161
2024-08-16	33.750	33.800	32.900	32.900	32.900	162,017
2024-08-15	33.950	33.950	32.900	33.300	33.300	145,336
2024-08-14	33.650	34.500	32.600	33.800	33.800	484,541
2024-08-13	30.800	33.000	30.750	32.600	32.600	427,206
2024-08-12	30.100	31.400	30.100	30.700	30.700	294,159
2024-08-09	30.850	31.100	30.100	30.200	30.200	306,778
2024-08-08	30.600	30.600	29.600	29.900	29.900	74,450
2024-08-07	29.000	30.250	29.000	30.000	30.000	108,405
2024-08-06	30.050	31.350	28.550	29.100	29.100	207,063
2024-08-05	29.800	30.150	28.900	29.500	29.500	342,865
2024-08-02	29.850	30.700	29.850	29.950	29.950	198,085
2024-08-01	30.400	30.950	29.950	30.650	30.650	148,757

← NewerPage 9 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.