Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.950	26.950	26.700	26.900	26.308	224,790
2023-02-07	26.600	26.900	26.600	26.700	26.112	273,282
2023-02-06	26.450	26.750	26.350	26.650	26.063	347,892
2023-02-03	26.400	26.450	26.100	26.350	25.770	289,077
2023-02-02	26.000	26.850	26.000	26.500	25.917	765,839
2023-02-01	25.800	26.050	25.550	25.750	25.183	421,236
2023-01-31	25.000	25.600	24.950	25.450	24.890	403,060
2023-01-30	24.300	25.000	24.300	25.000	24.450	368,308
2023-01-17	24.300	24.400	24.150	24.250	23.716	195,568
2023-01-16	24.550	24.550	24.200	24.250	23.716	142,045
2023-01-13	25.100	25.100	24.450	24.500	23.961	162,374
2023-01-12	24.950	25.000	24.650	24.650	24.107	113,453
2023-01-11	25.250	25.250	24.800	24.800	24.254	167,164
2023-01-10	25.650	25.900	25.000	25.000	24.450	531,769
2023-01-09	25.700	25.700	25.000	25.250	24.694	237,321
2023-01-06	25.050	25.250	24.800	25.200	24.645	131,301
2023-01-05	25.500	25.500	24.800	24.850	24.303	146,091
2023-01-04	24.800	25.400	24.800	25.050	24.498	196,658
2023-01-03	24.500	24.750	24.350	24.750	24.205	170,528
2022-12-30	24.800	24.900	24.500	24.500	23.961	161,122
2022-12-29	24.900	24.900	24.350	24.600	24.058	199,447
2022-12-28	25.950	25.950	25.000	25.000	24.450	320,497
2022-12-27	25.900	26.250	25.750	25.950	25.379	212,073
2022-12-26	25.500	25.950	25.500	25.700	25.134	252,510
2022-12-23	25.150	25.700	25.150	25.450	24.890	151,234
2022-12-22	26.050	26.250	25.800	25.800	25.232	183,422
2022-12-21	26.300	26.300	25.700	25.700	25.134	225,092
2022-12-20	26.900	27.250	25.750	25.750	25.183	490,037
2022-12-19	26.900	27.100	26.850	26.850	26.259	245,949
2022-12-16	27.300	27.500	27.100	27.250	26.650	278,503
2022-12-15	27.700	28.100	27.500	27.550	26.943	360,561
2022-12-14	28.100	28.750	27.850	27.850	27.237	840,941
2022-12-13	27.450	28.200	27.450	27.950	27.335	725,778
2022-12-12	27.600	27.750	27.100	27.200	26.601	469,954
2022-12-09	28.450	28.800	27.950	28.000	27.384	582,395
2022-12-08	28.200	29.100	28.000	28.450	27.824	1,187,091
2022-12-07	27.700	28.500	27.400	28.000	27.384	716,262
2022-12-06	28.850	28.850	27.550	27.750	27.139	792,595
2022-12-05	28.800	29.200	28.400	28.700	28.068	1,052,875
2022-12-02	29.400	29.400	28.200	28.800	28.166	2,336,487
2022-12-01	29.200	30.550	29.000	29.400	28.753	8,494,895
2022-11-30	25.600	28.150	25.600	28.150	27.530	1,245,121
2022-11-29	25.450	25.800	25.150	25.600	25.036	303,157
2022-11-28	25.200	25.500	24.800	25.400	24.841	165,404
2022-11-25	25.350	25.750	25.150	25.150	24.596	246,669
2022-11-24	25.050	25.400	25.000	25.200	24.645	241,261
2022-11-23	24.750	25.250	24.650	24.700	24.156	93,889
2022-11-22	25.000	25.000	24.650	24.700	24.156	156,242
2022-11-21	25.500	25.500	24.900	25.100	24.547	146,158
2022-11-18	25.850	26.000	25.000	25.000	24.450	284,839
2022-11-17	25.350	25.750	25.250	25.600	25.036	286,616
2022-11-16	25.800	25.850	25.150	25.200	24.645	358,112
2022-11-15	25.500	25.900	25.250	25.800	25.232	508,409
2022-11-14	24.800	25.650	24.800	25.450	24.890	682,235
2022-11-11	25.000	25.450	24.700	24.700	24.156	376,459
2022-11-10	24.550	25.250	24.500	24.500	23.961	236,156
2022-11-09	24.400	25.000	24.400	24.750	24.205	403,645
2022-11-08	24.900	25.300	24.500	24.500	23.961	393,178
2022-11-07	25.100	25.750	24.450	24.900	24.352	1,223,655
2022-11-04	24.150	24.650	23.650	24.550	24.009	421,237

← NewerPage 16 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.