Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	37.800	38.950	37.550	38.000	36.720	3,782,289
2022-05-13	36.600	37.650	36.500	37.350	36.092	1,277,840
2022-05-12	38.000	38.300	36.400	36.400	35.174	2,150,637
2022-05-11	39.200	39.200	37.500	38.050	36.768	2,087,635
2022-05-10	37.850	39.500	37.750	39.450	38.121	1,566,792
2022-05-09	40.600	40.600	38.800	38.800	37.493	1,820,539
2022-05-06	41.000	41.600	40.300	40.600	39.232	1,766,627
2022-05-05	41.950	42.550	41.800	42.200	40.778	1,622,938
2022-05-04	42.050	42.300	41.300	41.300	39.908	1,457,756
2022-05-03	42.150	42.150	40.500	41.600	40.198	2,032,173
2022-04-29	43.000	43.000	41.600	41.600	40.198	1,967,922
2022-04-28	42.800	43.950	42.000	42.000	40.585	3,591,357
2022-04-27	43.000	44.550	41.650	42.000	40.585	4,221,634
2022-04-26	48.150	48.300	46.000	46.000	44.450	2,340,738
2022-04-25	47.900	48.250	47.000	47.300	45.706	2,767,056
2022-04-22	47.600	49.500	47.600	48.350	46.721	10,119,618
2022-04-21	48.100	48.150	47.000	47.000	45.416	1,900,139
2022-04-20	47.500	47.900	47.150	47.650	46.044	2,940,055
2022-04-19	47.500	50.000	47.300	47.300	45.706	13,230,589
2022-04-18	47.200	47.750	45.800	47.300	45.706	5,083,846
2022-04-15	48.350	48.800	46.700	47.000	45.416	4,226,052
2022-04-14	48.000	49.450	47.800	48.500	46.866	4,957,901
2022-04-13	49.350	49.800	47.700	47.950	46.334	5,718,700
2022-04-12	49.850	51.000	48.750	49.300	47.639	9,134,129
2022-04-11	49.500	52.200	49.500	51.000	49.282	30,076,324
2022-04-08	47.800	50.800	47.350	49.300	47.639	18,802,245
2022-04-07	49.250	50.200	47.000	47.000	45.416	7,001,175
2022-04-06	49.600	50.700	49.100	49.250	47.591	5,919,806
2022-04-01	50.400	52.400	50.200	50.300	48.605	12,271,996
2022-03-31	50.700	52.800	50.100	50.800	49.088	26,526,972
2022-03-30	50.600	50.900	48.850	50.500	48.798	13,084,505
2022-03-29	49.350	51.700	49.200	50.600	48.895	18,546,195
2022-03-28	48.150	51.800	47.100	49.750	48.074	17,889,052
2022-03-25	49.700	50.500	47.700	47.700	46.093	7,906,608
2022-03-24	49.200	52.300	49.000	49.200	47.542	17,115,948
2022-03-23	53.200	53.700	48.700	48.700	47.059	27,172,582
2022-03-22	45.900	51.100	45.300	51.100	49.378	30,920,890
2022-03-21	46.950	46.950	44.550	46.500	44.933	30,940,894
2022-03-18	39.000	43.200	39.000	43.200	41.744	7,708,782
2022-03-17	38.800	40.400	38.200	39.300	37.976	3,115,204
2022-03-16	37.750	37.900	37.000	37.850	36.575	761,906
2022-03-15	38.550	38.700	37.200	37.300	36.043	866,299
2022-03-14	38.550	38.950	38.000	38.800	37.493	487,321
2022-03-11	39.500	39.500	38.050	38.550	37.251	589,705
2022-03-10	39.000	39.300	38.650	38.900	37.589	949,705
2022-03-09	37.850	38.000	36.950	38.000	36.720	756,764
2022-03-08	37.200	37.900	36.400	36.850	35.608	1,391,406
2022-03-07	40.000	40.150	37.850	38.100	36.816	1,020,749
2022-03-04	40.250	40.250	39.550	39.900	38.556	810,495
2022-03-03	41.000	41.700	40.250	40.300	38.942	1,486,720
2022-03-02	39.900	41.000	39.800	40.400	39.039	774,980
2022-03-01	39.300	40.450	39.300	40.450	39.087	1,228,883
2022-02-25	39.950	39.950	38.800	39.100	37.783	1,091,474
2022-02-24	39.550	40.500	38.800	39.050	37.734	1,704,523
2022-02-23	39.300	40.750	39.300	40.700	39.329	1,324,457
2022-02-22	41.000	41.000	39.500	39.850	38.507	1,861,469
2022-02-21	42.700	42.700	41.200	41.400	40.005	1,387,019
2022-02-18	42.000	42.600	41.600	42.300	40.875	1,328,382
2022-02-17	42.600	42.600	41.700	42.000	40.585	1,450,306
2022-02-16	42.500	43.000	41.850	42.200	40.778	2,469,819

← NewerPage 19 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.