Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.750	24.000	23.600	24.000	23.472	171,461
2022-11-02	23.900	24.150	23.750	23.950	23.423	262,332
2022-11-01	23.200	23.850	23.200	23.750	23.227	337,270
2022-10-31	23.000	23.550	22.900	23.200	22.689	261,640
2022-10-28	23.100	24.050	22.650	22.750	22.249	626,252
2022-10-27	22.500	23.450	22.500	23.350	22.836	485,259
2022-10-26	22.700	22.750	22.150	22.550	22.054	468,335
2022-10-25	23.400	23.550	22.650	22.700	22.200	490,603
2022-10-24	23.450	24.150	23.400	23.550	23.032	512,054
2022-10-21	23.400	23.500	22.900	22.900	22.396	301,232
2022-10-20	23.550	24.000	22.950	23.200	22.689	477,323
2022-10-19	24.300	24.950	23.650	23.650	23.129	286,465
2022-10-18	24.300	24.900	24.050	24.300	23.765	348,514
2022-10-17	24.000	24.200	22.900	24.150	23.618	689,974
2022-10-14	24.450	24.800	24.000	24.600	24.058	734,391
2022-10-13	25.900	26.400	23.400	23.400	22.885	1,755,138
2022-10-12	26.050	26.650	25.900	26.000	25.428	404,219
2022-10-11	26.650	27.000	26.300	26.300	25.721	406,276
2022-10-07	27.700	28.100	27.600	27.700	27.090	250,591
2022-10-06	28.000	28.250	27.700	28.050	27.432	208,400
2022-10-05	28.100	28.500	27.900	28.050	27.432	423,553
2022-10-04	28.300	28.300	27.450	27.900	27.286	588,822
2022-10-03	26.550	27.950	26.550	27.700	27.090	467,005
2022-09-30	26.000	27.700	26.000	27.300	26.699	899,653
2022-09-29	25.900	27.500	25.750	26.850	26.259	1,402,399
2022-09-28	26.900	27.200	25.200	25.250	24.694	946,542
2022-09-27	26.550	27.400	26.050	27.250	26.650	624,835
2022-09-26	28.500	28.600	26.600	26.750	26.161	918,625
2022-09-23	29.700	29.700	28.600	29.000	28.362	447,701
2022-09-22	28.050	29.450	28.050	29.450	28.802	522,714
2022-09-21	29.000	29.050	28.600	28.650	28.019	348,354
2022-09-20	29.000	30.100	29.000	29.100	28.459	1,123,416
2022-09-19	29.050	29.200	28.300	28.550	27.921	641,117
2022-09-16	29.300	29.800	29.100	29.200	28.557	649,707
2022-09-15	29.700	30.250	29.700	29.750	29.095	491,388
2022-09-14	28.950	30.000	28.950	29.850	29.193	396,448
2022-09-13	30.600	31.100	30.200	30.250	29.584	475,818
2022-09-12	30.550	30.800	30.250	30.650	29.975	296,518
2022-09-08	29.900	30.150	29.600	30.150	29.486	335,093
2022-09-07	29.250	30.000	29.250	29.300	28.655	586,621
2022-09-06	30.250	31.400	29.500	29.700	29.046	1,238,741
2022-09-05	31.450	31.450	30.200	30.350	29.682	1,047,948
2022-09-02	32.450	32.800	31.500	31.500	30.806	804,454
2022-09-01	32.400	33.050	32.050	32.400	31.687	729,053
2022-08-31	31.800	33.150	31.800	32.900	32.176	988,277
2022-08-30	31.700	32.250	31.550	32.050	31.344	575,227
2022-08-29	32.300	32.300	31.100	31.350	30.660	1,027,160
2022-08-26	33.500	33.700	33.000	33.100	32.371	822,400
2022-08-25	33.050	33.450	32.650	33.050	32.322	1,004,080
2022-08-24	32.900	33.700	32.350	32.600	31.882	2,539,873
2022-08-23	32.400	33.800	32.300	32.300	31.589	1,374,019
2022-08-22	32.500	34.150	32.400	32.850	32.127	1,534,313
2022-08-19	33.200	34.750	32.650	33.050	32.322	5,428,434
2022-08-18	32.000	33.150	31.950	32.850	32.127	803,866
2022-08-17	32.100	33.150	32.100	32.300	31.589	1,411,773
2022-08-16	32.500	32.900	32.100	32.200	31.491	772,375
2022-08-15	32.100	32.650	31.650	32.600	31.882	1,393,701
2022-08-12	31.000	31.850	31.000	31.850	31.149	945,931
2022-08-11	31.500	32.200	30.950	31.000	30.317	666,675
2022-08-10	30.000	31.200	30.000	31.000	30.317	624,157

← NewerPage 17 of 21 · 1,221 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.