Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.300	27.750	27.300	27.450	27.450	118,433
2024-01-25	27.700	27.800	27.300	27.300	27.300	204,865
2024-01-24	27.400	27.850	27.350	27.700	27.700	249,073
2024-01-23	27.150	27.500	27.150	27.350	27.350	314,944
2024-01-22	27.500	27.500	27.000	27.100	27.100	101,615
2024-01-19	27.000	27.200	26.950	27.000	27.000	110,323
2024-01-18	26.900	27.250	26.650	26.850	26.850	264,903
2024-01-17	27.550	27.650	26.850	26.900	26.900	670,637
2024-01-16	27.900	27.950	27.550	27.650	27.650	355,397
2024-01-15	28.150	28.150	27.900	28.050	28.050	154,357
2024-01-12	28.050	28.250	27.900	27.900	27.900	248,066
2024-01-11	28.000	28.200	27.800	28.050	28.050	431,140
2024-01-10	28.200	28.300	27.950	28.000	28.000	337,183
2024-01-09	28.900	28.900	28.050	28.200	28.200	768,298
2024-01-08	29.200	29.350	28.800	28.800	28.800	748,647
2024-01-05	29.150	29.400	28.750	28.900	28.900	366,675
2024-01-04	28.900	29.050	28.700	28.750	28.750	296,289
2024-01-03	28.900	29.450	28.850	28.950	28.950	300,931
2024-01-02	29.200	29.350	29.000	29.000	29.000	228,370
2023-12-29	28.900	29.100	28.850	28.850	28.850	212,119
2023-12-28	29.000	29.100	28.850	28.950	28.950	264,051
2023-12-27	29.000	29.300	29.000	29.050	29.050	273,458
2023-12-26	28.900	29.150	28.850	29.050	29.050	181,813
2023-12-25	29.350	29.400	28.850	28.900	28.900	653,248
2023-12-22	30.000	30.000	29.400	29.400	29.400	503,604
2023-12-21	29.900	30.200	29.750	29.850	29.850	345,865
2023-12-20	30.500	30.800	30.000	30.100	30.100	694,740
2023-12-19	30.650	30.800	29.600	30.500	30.500	1,169,002
2023-12-18	29.700	31.350	29.700	30.650	30.650	1,881,468
2023-12-15	29.450	30.150	29.450	29.550	29.550	697,492
2023-12-14	29.650	30.050	29.250	29.400	29.400	581,811
2023-12-13	29.500	29.800	29.500	29.550	29.550	225,671
2023-12-12	30.050	30.050	29.450	29.500	29.500	567,863
2023-12-11	30.100	30.700	29.900	29.900	29.900	572,197
2023-12-08	30.400	30.750	29.850	30.000	30.000	629,534
2023-12-07	30.400	30.850	30.000	30.050	30.050	726,453
2023-12-06	30.950	31.450	30.500	30.500	30.500	1,019,878
2023-12-05	31.400	31.550	30.450	30.850	30.850	2,747,762
2023-12-04	29.300	32.200	29.300	31.400	31.400	7,752,024
2023-12-01	29.750	29.850	29.250	29.300	29.300	631,693
2023-11-30	29.000	29.650	28.750	29.600	29.600	1,013,160
2023-11-29	29.250	29.450	28.900	28.950	28.950	394,214
2023-11-28	28.950	29.500	28.650	29.200	29.200	834,205
2023-11-27	28.950	29.000	28.550	28.650	28.650	354,452
2023-11-24	29.550	29.550	28.800	28.800	28.800	439,030
2023-11-23	29.150	29.900	29.150	29.200	29.200	1,335,978
2023-11-22	29.050	29.600	29.050	29.100	29.100	1,038,839
2023-11-21	29.100	29.250	28.850	28.850	28.850	502,569
2023-11-20	28.700	29.050	28.500	28.950	28.950	426,833
2023-11-17	28.850	28.950	28.600	28.700	28.700	522,820
2023-11-16	28.400	28.600	28.250	28.550	28.550	332,783
2023-11-15	28.200	28.600	28.150	28.250	28.250	741,543
2023-11-14	28.300	28.600	28.050	28.050	28.050	256,375
2023-11-13	28.750	28.750	28.100	28.200	28.200	172,044
2023-11-10	28.300	28.500	28.200	28.250	28.250	313,176
2023-11-09	29.100	29.100	28.650	28.650	28.650	177,919
2023-11-08	29.350	29.350	28.900	28.950	28.950	226,019
2023-11-07	29.400	29.600	29.000	29.000	29.000	397,099
2023-11-06	29.050	29.400	28.950	29.150	29.150	599,155
2023-11-03	28.600	29.500	28.450	28.850	28.850	769,012

← NewerPage 12 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.