Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.050	31.150	30.050	30.700	30.024	430,337
2022-08-08	30.000	30.700	29.450	30.700	30.024	660,215
2022-08-05	30.000	31.000	30.000	30.450	29.780	570,994
2022-08-04	29.900	30.150	29.100	29.800	29.144	892,158
2022-08-03	31.000	31.200	29.950	30.000	29.339	867,363
2022-08-02	31.900	32.000	30.850	31.050	30.366	1,210,909
2022-08-01	32.800	33.100	32.200	32.450	31.736	1,004,354
2022-07-29	31.900	32.400	31.850	32.250	31.540	871,235
2022-07-28	32.200	32.500	31.550	31.750	31.051	1,392,834
2022-07-27	31.450	32.150	31.150	31.700	31.002	1,364,351
2022-07-26	33.200	33.200	31.500	31.550	30.855	2,720,767
2022-07-25	36.000	36.150	33.100	33.250	32.518	9,140,448
2022-07-22	32.600	35.750	32.400	35.750	34.963	5,099,510
2022-07-21	31.850	32.600	31.600	32.500	31.784	1,189,513
2022-07-20	32.150	32.500	31.850	31.850	31.149	1,035,863
2022-07-19	31.300	32.000	31.250	31.750	31.051	985,420
2022-07-18	30.800	31.600	30.800	31.300	30.611	670,160
2022-07-15	31.100	31.500	30.650	30.800	30.122	682,566
2022-07-14	30.000	31.500	29.800	31.300	30.611	1,237,971
2022-07-13	31.850	31.900	30.400	30.550	29.877	2,603,431
2022-07-12	30.900	30.900	28.600	29.050	28.410	1,827,134
2022-07-11	31.350	33.450	31.000	31.000	30.317	4,360,870
2022-07-08	31.450	31.850	31.000	31.350	30.660	694,623
2022-07-07	30.550	31.300	29.100	31.000	30.317	1,173,810
2022-07-06	31.800	31.800	29.800	29.800	29.144	1,459,976
2022-07-05	31.700	32.000	31.000	31.900	31.198	1,107,560
2022-07-04	30.500	31.300	30.200	30.900	30.220	1,473,171
2022-07-01	31.750	33.350	30.000	30.000	29.339	2,295,358
2022-06-30	33.350	33.550	31.750	31.750	31.051	1,346,808
2022-06-29	34.000	34.500	33.200	33.700	32.958	854,015
2022-06-28	35.100	35.200	33.900	34.500	33.740	747,928
2022-06-27	35.000	35.800	34.750	35.400	34.621	776,717
2022-06-24	34.100	35.000	34.000	34.250	33.496	973,127
2022-06-23	34.250	34.450	33.000	33.750	33.007	1,334,568
2022-06-22	37.300	37.300	33.100	33.600	32.860	2,727,632
2022-06-21	35.550	36.650	35.400	36.650	35.843	1,226,600
2022-06-20	38.000	38.000	34.900	34.900	34.132	2,153,873
2022-06-17	38.200	38.900	37.500	37.950	37.114	1,420,117
2022-06-16	41.200	41.500	38.500	38.500	37.652	1,823,057
2022-06-15	41.600	42.200	40.600	40.600	39.706	1,052,168
2022-06-14	42.300	42.600	41.000	41.350	40.440	1,513,174
2022-06-13	42.900	44.050	42.850	43.550	42.083	1,063,417
2022-06-10	44.200	44.800	43.650	43.650	42.179	938,105
2022-06-09	45.500	45.500	44.700	44.750	43.242	1,104,823
2022-06-08	45.700	46.150	44.650	44.800	43.290	2,772,296
2022-06-07	45.500	45.550	44.600	45.300	43.774	2,580,003
2022-06-06	45.450	46.150	43.800	45.900	44.353	8,220,918
2022-06-02	43.400	46.500	43.300	46.150	44.595	22,695,754
2022-06-01	39.800	42.900	39.500	42.700	41.261	10,057,676
2022-05-31	39.700	40.000	39.000	39.800	38.459	1,302,268
2022-05-30	38.200	40.850	38.200	39.700	38.362	4,798,241
2022-05-27	38.650	38.900	38.150	38.200	36.913	419,657
2022-05-26	38.900	39.200	38.050	38.050	36.768	589,667
2022-05-25	38.850	39.250	38.550	38.900	37.589	586,241
2022-05-24	39.600	40.350	38.250	38.400	37.106	1,635,147
2022-05-23	39.350	40.000	39.000	39.500	38.169	1,193,900
2022-05-20	39.150	39.400	38.900	39.050	37.734	850,322
2022-05-19	38.450	39.150	37.400	39.150	37.831	1,655,577
2022-05-18	38.800	39.350	38.400	39.150	37.831	1,505,704
2022-05-17	38.000	38.700	37.600	38.700	37.396	1,497,562

← NewerPage 18 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.