Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.500	33.500	31.650	32.150	32.150	2,452,173
2023-08-04	34.300	35.500	33.200	33.200	33.200	8,695,816
2023-08-02	34.400	37.600	34.200	37.600	36.772	11,073,125
2023-08-01	35.000	35.200	34.200	34.200	33.447	533,947
2023-07-31	36.500	36.500	34.700	34.700	33.936	1,830,657
2023-07-28	36.100	36.700	35.300	36.400	35.599	3,028,403
2023-07-27	34.700	36.900	34.700	35.750	34.963	4,846,761
2023-07-26	35.150	35.900	34.650	34.750	33.985	1,546,057
2023-07-25	34.750	35.750	34.750	34.850	34.083	1,403,254
2023-07-24	35.250	36.900	33.850	35.150	34.376	4,581,875
2023-07-21	34.300	36.800	34.300	35.950	35.158	13,331,919
2023-07-20	30.800	33.800	30.700	33.800	33.056	2,679,826
2023-07-19	31.650	31.900	30.500	30.750	30.073	1,095,423
2023-07-18	32.900	33.400	31.500	31.500	30.806	1,665,918
2023-07-17	31.850	33.000	31.200	32.400	31.687	1,636,589
2023-07-14	32.200	32.800	31.800	31.800	31.100	1,172,062
2023-07-13	32.550	32.800	32.150	32.150	31.442	852,262
2023-07-12	33.300	33.350	32.100	32.350	31.638	1,437,570
2023-07-11	33.400	33.900	33.200	33.250	32.518	772,718
2023-07-10	33.850	33.950	33.200	33.200	32.469	652,737
2023-07-07	34.000	34.000	33.000	33.850	33.105	1,508,135
2023-07-06	35.200	35.650	34.300	34.300	33.545	1,986,417
2023-07-05	35.600	35.900	35.100	35.550	34.767	775,273
2023-07-04	36.400	36.400	35.600	35.600	34.816	1,779,108
2023-07-03	35.000	36.200	34.400	35.850	35.061	3,345,294
2023-06-30	35.050	35.100	34.450	34.650	33.887	1,437,408
2023-06-29	35.700	35.800	34.550	34.750	33.985	2,294,016
2023-06-28	36.150	36.200	35.100	35.300	34.523	1,718,487
2023-06-27	36.600	36.850	35.700	35.700	34.914	2,384,577
2023-06-26	36.750	37.350	36.150	36.250	35.452	2,180,079
2023-06-21	38.450	39.900	36.550	36.750	35.941	9,340,312
2023-06-20	38.250	38.500	37.350	37.450	36.625	1,382,511
2023-06-19	38.850	39.750	38.200	38.250	37.408	1,835,254
2023-06-16	38.050	39.650	38.050	38.850	37.995	4,177,242
2023-06-15	37.150	37.800	36.700	37.500	36.674	1,364,074
2023-06-14	37.600	37.950	36.950	37.000	36.185	1,539,784
2023-06-13	38.050	38.300	37.450	37.500	36.674	2,057,307
2023-06-12	39.800	39.950	37.150	37.700	36.870	4,162,215
2023-06-09	40.300	40.350	39.600	39.600	38.728	1,574,886
2023-06-08	40.550	40.900	39.500	39.700	38.826	2,443,905
2023-06-07	40.900	41.550	40.000	40.000	39.119	2,798,720
2023-06-06	41.400	41.900	40.450	40.500	39.608	3,475,820
2023-06-05	41.800	45.700	41.400	41.550	40.635	16,412,438
2023-06-02	43.600	43.850	41.600	41.700	40.782	11,053,698
2023-06-01	39.700	43.250	39.250	43.250	42.298	19,242,430
2023-05-31	39.000	39.750	38.700	39.350	38.484	1,923,530
2023-05-30	40.200	40.900	39.100	39.100	38.239	1,773,544
2023-05-29	39.650	41.500	39.600	40.500	39.608	2,872,071
2023-05-26	41.300	41.400	39.750	40.000	39.119	3,089,852
2023-05-25	43.000	43.000	41.450	41.500	40.586	5,259,528
2023-05-24	40.350	43.050	39.600	42.400	41.466	6,011,881
2023-05-23	40.800	41.600	40.400	40.750	39.853	4,670,504
2023-05-22	40.600	41.500	39.600	40.750	39.853	10,811,027
2023-05-19	39.250	42.250	38.650	40.550	39.657	16,399,285
2023-05-18	38.000	38.950	36.850	38.450	37.603	6,048,814
2023-05-17	37.400	39.050	37.200	37.850	37.017	11,234,539
2023-05-16	36.650	39.700	35.600	37.500	36.674	9,937,404
2023-05-15	37.200	37.850	36.000	36.100	35.305	1,805,541
2023-05-12	36.400	37.300	35.500	37.300	36.479	2,319,309
2023-05-11	40.500	40.700	37.300	37.300	36.479	3,781,953

← NewerPage 14 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.