Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.500	40.700	37.300	37.300	36.479	3,781,953
2023-05-10	41.000	41.900	40.800	41.400	40.488	1,254,000
2023-05-09	42.300	42.600	40.700	40.700	39.804	2,006,356
2023-05-08	42.300	42.300	41.000	41.500	40.586	1,538,787
2023-05-05	42.000	43.000	40.900	41.450	40.537	2,217,109
2023-05-04	41.800	42.700	41.100	41.800	40.880	2,731,404
2023-05-03	41.000	42.000	40.600	41.750	40.831	3,189,041
2023-05-02	40.350	41.450	39.700	41.450	40.537	4,184,694
2023-04-28	41.800	41.800	38.700	40.800	39.902	36,149,830
2023-04-27	38.100	40.200	37.650	40.200	39.315	18,980,017
2023-04-26	35.550	36.550	33.300	36.550	35.745	37,633,617
2023-04-25	33.250	33.250	31.550	33.250	32.518	12,879,266
2023-04-24	27.750	30.250	27.750	30.250	29.584	3,731,623
2023-04-21	26.800	29.200	26.800	27.500	26.895	3,988,734
2023-04-20	27.500	27.600	26.750	26.850	26.259	955,280
2023-04-19	26.650	29.250	26.650	27.800	27.188	4,667,644
2023-04-18	27.350	27.350	26.550	26.600	26.014	771,275
2023-04-17	25.950	27.350	25.950	27.300	26.699	1,355,628
2023-04-14	26.000	26.050	25.850	25.900	25.330	184,743
2023-04-13	26.300	26.300	25.800	25.800	25.232	190,767
2023-04-12	26.250	26.350	26.000	26.100	25.525	187,918
2023-04-11	25.850	26.300	25.850	26.250	25.672	386,394
2023-04-10	25.700	26.000	25.500	25.850	25.281	135,261
2023-04-07	25.650	25.950	25.650	25.700	25.134	132,241
2023-04-06	25.600	25.800	25.450	25.700	25.134	205,714
2023-03-31	25.550	25.700	25.500	25.600	25.036	157,588
2023-03-30	25.700	25.950	25.500	25.600	25.036	203,550
2023-03-29	25.600	25.700	25.350	25.450	24.890	158,686
2023-03-28	26.100	26.100	25.400	25.500	24.939	268,495
2023-03-27	26.550	26.850	25.800	26.000	25.428	263,653
2023-03-24	26.200	26.600	26.100	26.450	25.868	320,670
2023-03-23	26.000	26.300	25.950	26.100	25.525	140,078
2023-03-22	26.200	26.200	26.000	26.150	25.574	165,622
2023-03-21	26.350	26.350	25.900	26.000	25.428	112,002
2023-03-20	25.950	25.950	25.500	25.950	25.379	184,376
2023-03-17	25.750	26.000	25.550	25.800	25.232	227,920
2023-03-16	26.200	26.200	25.250	25.350	24.792	304,049
2023-03-15	26.350	26.350	25.600	25.700	25.134	128,814
2023-03-14	25.550	25.800	25.300	25.600	25.036	196,885
2023-03-13	25.900	25.950	25.150	25.700	25.134	289,222
2023-03-10	26.500	26.500	25.800	26.000	25.428	366,755
2023-03-09	27.400	27.400	26.700	26.700	26.112	377,301
2023-03-08	26.900	27.250	26.550	27.250	26.650	381,275
2023-03-07	26.450	27.000	26.400	26.900	26.308	400,841
2023-03-06	26.650	26.650	26.100	26.400	25.819	370,792
2023-03-03	25.600	26.200	25.550	26.000	25.428	525,469
2023-03-02	25.850	25.850	25.350	25.500	24.939	490,253
2023-03-01	26.350	26.350	25.800	25.800	25.232	502,087
2023-02-24	27.200	27.200	26.300	26.650	26.063	234,376
2023-02-23	26.900	27.050	26.700	26.850	26.259	225,983
2023-02-22	27.350	27.350	26.600	26.900	26.308	237,281
2023-02-21	27.450	27.600	27.200	27.450	26.846	301,682
2023-02-20	26.800	27.350	26.800	27.350	26.748	402,959
2023-02-17	26.600	27.000	26.250	26.850	26.259	150,568
2023-02-16	26.550	27.300	26.550	26.700	26.112	499,592
2023-02-15	26.450	26.700	26.250	26.500	25.917	233,360
2023-02-14	27.100	27.200	26.350	26.450	25.868	252,638
2023-02-13	26.200	26.700	25.850	26.600	26.014	252,437
2023-02-10	26.450	26.500	26.100	26.200	25.623	302,846
2023-02-09	26.800	26.800	26.400	26.650	26.063	160,592

← NewerPage 15 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.