Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.900	32.250	31.700	32.050	32.050	1,149,064
2024-07-31	30.150	31.850	29.750	31.700	31.700	1,435,424
2024-07-30	30.200	30.250	29.650	30.150	30.150	972,912
2024-07-29	31.500	31.500	29.850	29.850	29.850	1,930,225
2024-07-26	31.050	32.050	31.000	31.350	31.350	913,462
2024-07-23	33.300	33.800	32.300	32.650	32.650	1,614,144
2024-07-22	35.800	35.950	32.700	32.800	32.800	3,335,940
2024-07-19	38.200	38.400	35.700	35.750	35.750	5,387,710
2024-07-18	35.950	38.150	35.600	37.400	37.400	6,789,740
2024-07-17	36.500	38.900	36.300	36.500	36.500	9,422,839
2024-07-16	35.800	35.900	35.200	35.800	35.800	3,390,051
2024-07-15	37.700	37.750	35.200	35.850	35.850	19,383,868
2024-07-12	31.500	34.500	31.150	34.500	34.500	6,255,120
2024-07-11	31.600	32.250	31.350	31.400	31.400	934,293
2024-07-10	32.250	32.250	31.600	31.700	31.700	745,696
2024-07-09	32.300	32.850	30.300	32.250	32.250	2,697,876
2024-07-08	33.550	33.600	32.000	32.750	32.750	3,721,227
2024-07-05	30.900	33.600	30.550	33.050	33.050	7,574,771
2024-07-04	30.700	30.950	30.350	30.550	30.550	770,420
2024-07-03	29.700	30.350	29.700	30.350	30.350	576,420
2024-07-02	29.650	29.700	29.050	29.500	29.500	326,482
2024-07-01	30.050	30.500	29.600	29.650	29.650	529,270
2024-06-28	29.600	30.200	29.400	29.850	29.850	436,700
2024-06-27	29.850	30.400	29.400	29.400	29.400	697,071
2024-06-26	30.550	30.550	29.850	29.850	29.850	457,492
2024-06-25	30.900	30.900	29.500	30.250	30.250	769,528
2024-06-24	31.500	32.050	30.350	30.500	30.500	2,396,292
2024-06-21	29.600	32.000	29.350	30.750	30.750	4,379,862
2024-06-20	29.650	29.650	29.250	29.400	29.400	240,888
2024-06-19	29.450	29.650	29.200	29.350	29.350	366,955
2024-06-18	29.700	29.700	29.200	29.400	29.400	322,970
2024-06-17	29.250	29.750	29.250	29.450	29.450	186,491
2024-06-14	29.200	29.500	29.150	29.200	29.200	268,647
2024-06-13	29.100	29.800	29.100	29.150	29.150	328,907
2024-06-12	29.300	29.550	29.000	29.100	29.100	351,768
2024-06-11	29.200	29.900	28.850	29.300	29.300	809,797
2024-06-07	28.350	28.850	28.350	28.650	28.650	276,572
2024-06-06	28.650	28.800	28.300	28.350	28.350	406,411
2024-06-05	28.600	28.800	28.450	28.650	28.650	210,715
2024-06-04	28.950	28.950	28.600	28.600	28.600	183,847
2024-06-03	29.500	29.500	28.800	28.850	28.850	285,277
2024-05-31	29.600	29.650	29.000	29.000	29.000	398,796
2024-05-30	29.200	29.850	29.150	29.200	29.200	1,275,278
2024-05-29	29.100	29.100	28.850	28.900	28.900	209,328
2024-05-28	28.700	29.250	28.700	29.000	29.000	321,615
2024-05-27	28.650	29.050	28.650	28.750	28.750	267,858
2024-05-24	28.450	29.100	28.250	28.850	28.850	459,142
2024-05-23	29.100	29.100	28.700	28.700	28.700	435,729
2024-05-22	28.950	29.300	28.850	29.100	29.100	246,976
2024-05-21	29.000	29.250	28.850	28.850	28.850	254,344
2024-05-20	29.600	29.600	28.750	29.050	29.050	388,229
2024-05-17	29.300	29.350	28.950	29.050	29.050	399,679
2024-05-16	29.350	29.450	29.050	29.300	29.300	308,379
2024-05-15	29.200	29.350	29.050	29.100	29.100	292,082
2024-05-14	29.500	29.500	29.000	29.150	29.150	331,180
2024-05-13	29.800	29.800	29.200	29.350	29.350	296,451
2024-05-10	29.950	30.000	29.150	29.550	29.550	546,822
2024-05-09	29.400	30.950	29.400	29.950	29.950	2,406,484
2024-05-08	29.500	30.000	29.400	29.850	29.850	888,241
2024-05-07	29.350	29.600	28.850	29.250	29.250	476,991

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	0.7310 TWD
2022-06-14	0.5200 TWD
2020-06-15	0.2000 TWD
2019-07-04	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.