Chuwa Wool Industry Co Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.500	29.200	28.500	29.150	29.150	21,000
2026-10-16	28.900	29.300	28.600	29.300	29.300	25,044
2026-10-15	28.200	29.000	28.000	28.950	28.950	22,000
2026-10-14	29.450	29.450	28.200	28.500	28.500	21,000
2026-10-13	30.500	30.500	28.100	28.400	28.400	66,117
2026-10-12	28.050	28.350	27.800	27.850	27.850	30,494
2026-10-08	28.950	29.000	28.050	28.050	28.050	41,111
2026-10-07	29.150	29.150	29.150	29.150	29.150	0
2026-10-06	28.450	29.150	28.450	29.150	29.150	21,924
2026-10-05	29.000	29.300	29.000	29.300	29.300	2,000
2026-10-02	28.100	29.300	28.100	29.000	29.000	7,500
2026-10-01	28.950	29.050	28.850	28.950	28.950	59,000
2026-09-30	28.550	29.000	28.200	28.900	28.900	91,000
2026-09-29	28.200	28.200	28.150	28.150	28.150	5,000
2026-09-24	28.250	28.250	28.150	28.150	28.150	3,000
2026-09-23	28.400	28.450	28.100	28.100	28.100	31,000
2026-09-22	29.300	29.300	28.300	28.300	28.300	12,694
2026-09-21	29.450	29.450	29.150	29.350	29.350	44,100
2026-09-18	29.500	29.500	29.000	29.100	29.100	8,000
2026-09-17	28.100	28.700	28.100	28.550	28.550	9,200
2026-09-16	28.100	28.100	28.100	28.100	28.100	1,154
2026-09-15	28.050	28.150	27.550	27.700	27.700	57,000
2026-09-14	28.650	28.900	28.400	28.900	28.900	10,100
2026-09-11	29.300	29.300	29.300	29.300	29.300	2,100
2026-09-10	29.050	29.350	29.050	29.300	29.300	18,000
2026-09-09	29.400	29.450	29.250	29.300	29.300	21,000
2026-09-08	29.100	29.450	29.100	29.400	29.400	5,000
2026-09-07	28.500	29.500	28.500	29.500	29.500	55,095
2026-09-04	29.200	29.200	28.950	29.100	29.100	11,000
2026-09-03	29.750	29.750	28.900	28.900	28.900	3,000
2026-09-02	30.000	30.000	29.100	29.250	29.250	25,000
2026-09-01	29.250	29.300	29.050	29.200	29.200	17,162
2026-08-31	28.550	29.400	28.550	29.200	29.200	17,123
2026-08-28	29.450	29.500	28.950	29.400	29.400	32,000
2026-08-27	28.750	29.400	28.750	29.200	29.200	12,232
2026-08-26	29.700	29.700	29.250	29.550	29.550	8,002
2026-08-25	29.700	29.750	29.650	29.650	29.650	173,001
2026-08-24	29.650	29.650	29.500	29.550	29.550	17,001
2026-08-21	29.350	29.650	29.300	29.650	29.650	44,001
2026-08-20	29.300	29.500	28.750	29.350	29.350	31,001
2026-08-19	28.200	29.500	28.200	29.300	29.300	41,000
2026-08-18	28.800	29.150	28.750	29.150	29.150	71,000
2026-08-17	28.800	28.800	28.550	28.800	28.800	132,000
2026-08-14	27.800	28.600	27.800	28.550	28.550	22,164
2026-08-13	29.150	29.150	28.550	28.750	28.750	106,140
2026-08-12	29.450	29.450	28.500	28.850	28.850	34,000
2026-08-11	29.250	29.300	28.850	28.850	28.850	25,000
2026-08-10	27.450	29.400	27.450	29.250	29.250	54,000
2026-08-07	28.350	28.350	27.400	27.400	27.400	29,051
2026-08-06	29.400	29.400	28.500	28.900	28.900	24,002
2026-08-05	28.900	29.700	28.500	29.100	28.600	49,191
2026-08-04	27.150	28.500	27.150	28.500	28.010	54,100
2026-08-03	26.650	28.050	26.650	28.050	27.568	70,050
2026-07-31	27.000	27.800	27.000	27.800	27.322	129,100
2026-07-30	27.450	27.500	26.550	27.050	27.050	32,000
2026-07-29	27.300	27.500	26.850	27.450	27.450	45,220
2026-07-28	27.050	27.050	25.700	26.850	26.850	29,016
2026-07-27	26.800	27.200	26.650	26.750	26.750	19,000
2026-07-24	25.800	26.300	25.200	26.300	26.300	16,000
2026-07-23	26.300	26.350	26.300	26.350	26.350	4,154

Page 1 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.