Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	29.750	29.750	29.350	29.350	29.350	483,760
2024-05-03	30.200	30.350	29.600	29.600	29.600	521,960
2024-05-02	29.850	30.350	29.850	30.150	30.150	543,585
2024-04-30	30.500	30.550	29.750	29.850	29.850	500,587
2024-04-29	29.600	30.300	29.600	30.200	30.200	891,424
2024-04-26	29.450	29.650	29.250	29.400	29.400	442,487
2024-04-25	29.350	29.700	29.250	29.450	29.450	408,934
2024-04-24	29.250	29.350	29.000	29.250	29.250	435,693
2024-04-23	29.300	29.750	28.950	29.250	29.250	396,982
2024-04-22	28.800	29.600	28.800	29.000	29.000	632,394
2024-04-19	29.650	29.650	28.400	28.800	28.800	891,924
2024-04-18	29.850	30.250	29.800	29.800	29.800	859,724
2024-04-17	28.900	30.300	28.900	29.850	29.850	941,689
2024-04-16	30.000	30.000	28.700	28.950	28.950	963,098
2024-04-15	29.850	30.550	29.800	30.150	30.150	977,634
2024-04-12	29.550	30.200	29.550	29.850	29.850	838,865
2024-04-11	30.200	30.300	29.600	29.650	29.650	937,997
2024-04-10	29.550	29.900	29.300	29.500	29.500	478,777
2024-04-09	29.400	29.700	29.200	29.350	29.350	587,889
2024-04-08	29.500	29.800	29.200	29.350	29.350	599,103
2024-04-03	30.200	30.200	29.300	29.450	29.450	2,638,892
2024-04-02	30.500	30.750	29.900	30.200	30.200	954,782
2024-04-01	30.350	30.550	29.900	30.200	30.200	1,097,996
2024-03-29	30.200	31.150	29.750	29.750	29.750	2,931,825
2024-03-28	30.150	30.300	29.350	29.400	29.400	988,036
2024-03-27	29.150	30.700	29.100	30.150	30.150	2,122,199
2024-03-26	30.250	30.450	29.400	29.400	29.400	2,695,917
2024-03-25	28.400	30.900	28.400	30.900	30.900	4,521,727
2024-03-22	28.450	28.450	27.950	28.100	28.100	508,131
2024-03-21	28.300	28.550	28.300	28.400	28.400	218,824
2024-03-20	29.000	29.000	28.200	28.200	28.200	355,188
2024-03-19	28.300	28.850	28.300	28.800	28.800	342,393
2024-03-18	27.950	28.400	27.950	28.350	28.350	308,614
2024-03-15	28.000	28.100	27.750	27.950	27.950	610,577
2024-03-14	28.200	28.600	28.200	28.200	28.200	443,720
2024-03-13	29.000	29.000	28.200	28.200	28.200	687,923
2024-03-12	28.500	29.150	28.500	28.800	28.800	461,157
2024-03-11	28.200	28.850	28.200	28.500	28.500	622,839
2024-03-08	29.800	29.800	28.350	28.550	28.550	1,979,177
2024-03-07	31.100	31.150	29.700	29.850	29.850	1,831,295
2024-03-06	31.100	31.200	30.650	30.850	30.850	1,207,265
2024-03-05	31.300	31.400	30.650	30.900	30.900	1,753,556
2024-03-04	31.550	32.950	31.100	31.250	31.250	4,285,184
2024-03-01	33.800	33.800	31.200	31.250	31.250	6,710,872
2024-02-29	33.900	34.500	32.200	33.600	33.600	16,499,659
2024-02-27	33.850	33.850	32.750	33.850	33.850	21,531,447
2024-02-26	28.650	30.800	28.450	30.800	30.800	2,583,405
2024-02-23	28.100	28.500	27.950	28.000	28.000	297,159
2024-02-22	28.900	28.900	28.250	28.250	28.250	327,544
2024-02-21	28.650	28.950	28.300	28.700	28.700	497,336
2024-02-20	28.450	28.800	28.200	28.350	28.350	605,865
2024-02-19	27.800	28.550	27.750	28.200	28.200	670,611
2024-02-16	27.250	27.700	27.100	27.700	27.700	300,869
2024-02-15	26.350	27.550	26.350	27.250	27.250	547,665
2024-02-05	26.600	26.600	26.150	26.300	26.300	625,359
2024-02-02	27.100	27.100	26.600	26.650	26.650	500,921
2024-02-01	26.950	27.100	26.900	27.000	27.000	145,820
2024-01-31	27.100	27.200	26.900	26.900	26.900	175,102
2024-01-30	27.550	27.550	27.050	27.050	27.050	190,218
2024-01-29	27.350	27.750	27.350	27.550	27.550	174,721

← NewerPage 11 of 21 · 1,216 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.