Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.600	28.600	28.300	28.400	28.400	183,585
2023-11-01	28.450	28.550	27.950	28.150	28.150	269,744
2023-10-31	29.500	29.500	28.200	28.200	28.200	445,839
2023-10-30	29.100	29.200	28.750	28.750	28.750	259,359
2023-10-27	29.450	29.450	28.900	29.000	29.000	579,980
2023-10-26	29.550	30.000	28.950	28.950	28.950	1,161,192
2023-10-25	29.800	30.500	29.350	29.550	29.550	1,624,822
2023-10-24	29.100	30.750	28.900	29.900	29.900	3,660,307
2023-10-23	28.500	30.700	28.500	29.150	29.150	4,429,784
2023-10-20	27.800	29.400	27.300	28.250	28.250	1,072,034
2023-10-19	28.000	28.200	27.750	28.000	28.000	179,688
2023-10-18	28.600	28.600	27.850	28.000	28.000	448,377
2023-10-17	28.900	28.950	28.400	28.500	28.500	225,427
2023-10-16	28.600	29.300	28.500	28.800	28.800	229,775
2023-10-13	29.150	29.700	28.800	28.800	28.800	371,231
2023-10-12	28.600	29.300	28.550	29.050	29.050	418,079
2023-10-11	28.850	28.850	28.300	28.300	28.300	326,905
2023-10-06	28.550	29.050	28.500	28.900	28.900	214,001
2023-10-05	28.700	29.050	28.450	28.500	28.500	248,750
2023-10-04	28.850	28.850	28.400	28.450	28.450	247,074
2023-10-03	29.400	29.400	28.950	28.950	28.950	291,895
2023-10-02	29.500	29.500	28.900	29.200	29.200	475,038
2023-09-28	29.100	29.450	28.700	29.200	29.200	438,046
2023-09-27	29.100	29.250	28.650	28.700	28.700	272,372
2023-09-26	29.350	29.600	28.900	28.900	28.900	543,834
2023-09-25	28.350	30.500	28.350	29.750	29.750	2,745,995
2023-09-22	28.000	28.300	27.900	28.250	28.250	180,779
2023-09-21	28.400	28.500	28.050	28.050	28.050	347,738
2023-09-20	28.900	29.000	28.500	28.500	28.500	218,283
2023-09-19	29.400	29.400	28.800	28.800	28.800	268,396
2023-09-18	28.950	29.450	28.950	29.250	29.250	241,346
2023-09-15	29.350	29.350	28.900	28.950	28.950	234,519
2023-09-14	29.200	29.600	29.200	29.350	29.350	195,690
2023-09-13	28.850	29.300	28.800	29.200	29.200	251,034
2023-09-12	28.850	29.100	28.600	28.600	28.600	214,707
2023-09-11	29.600	29.600	28.600	28.700	28.700	650,148
2023-09-08	29.750	29.900	29.600	29.600	29.600	203,074
2023-09-07	29.900	30.000	29.500	29.750	29.750	319,199
2023-09-06	30.500	30.500	29.850	29.900	29.900	596,994
2023-09-05	31.000	31.000	30.350	30.450	30.450	439,646
2023-09-04	30.600	30.700	30.150	30.550	30.550	746,123
2023-09-01	29.700	31.250	29.700	30.900	30.900	1,844,124
2023-08-31	29.650	29.700	29.400	29.600	29.600	222,800
2023-08-30	29.400	29.600	29.200	29.600	29.600	315,668
2023-08-29	28.900	29.300	28.750	29.200	29.200	369,436
2023-08-28	29.500	29.600	28.850	28.850	28.850	422,305
2023-08-25	29.150	29.850	28.600	29.100	29.100	782,245
2023-08-24	29.200	29.400	28.750	28.950	28.950	405,960
2023-08-23	28.800	29.450	28.800	29.200	29.200	506,259
2023-08-22	29.650	29.650	28.700	28.700	28.700	425,893
2023-08-21	29.000	29.350	28.950	29.200	29.200	364,119
2023-08-18	29.100	29.300	28.700	28.900	28.900	727,377
2023-08-17	28.500	29.050	27.850	29.050	29.050	847,815
2023-08-16	28.900	29.050	28.000	28.500	28.500	802,037
2023-08-15	29.100	29.450	29.000	29.100	29.100	517,672
2023-08-14	29.600	29.600	28.800	28.950	28.950	1,020,981
2023-08-11	30.650	31.400	30.000	30.100	30.100	1,259,640
2023-08-10	31.000	31.000	29.850	30.200	30.200	1,580,404
2023-08-09	31.000	31.100	30.500	30.950	30.950	1,449,425
2023-08-08	32.300	32.550	31.000	31.100	31.100	2,234,670

← NewerPage 13 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.