Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	82.400	83.800	80.200	80.300	80.300	1,424,230
2026-07-21	78.200	81.600	77.800	81.300	81.300	1,714,505
2026-07-20	83.000	83.000	74.500	77.000	77.000	3,470,657
2026-07-17	88.500	89.200	81.900	82.400	82.400	4,283,232
2026-07-16	92.500	93.100	90.100	91.000	91.000	2,202,846
2026-07-15	88.500	93.900	87.300	93.900	93.900	3,882,402
2026-07-14	89.800	89.900	83.300	87.800	87.800	3,262,487
2026-07-13	91.500	93.400	86.700	89.500	89.500	3,622,480
2026-07-10	90.900	90.900	90.900	90.900	90.900	0
2026-07-09	91.500	92.300	90.000	90.900	90.900	2,401,391
2026-07-08	92.800	93.000	88.700	91.700	91.700	4,630,412
2026-07-07	100.00	101.00	91.400	91.400	91.400	17,112,082
2026-07-06	93.500	101.50	92.200	101.50	101.50	9,804,268
2026-07-03	91.800	96.000	91.600	92.700	92.700	4,260,449
2026-07-02	91.500	93.900	90.000	92.300	92.300	4,410,800
2026-07-01	90.500	95.000	89.800	91.400	91.400	5,190,101
2026-06-30	90.800	91.500	88.400	89.800	89.800	2,323,071
2026-06-29	89.000	92.000	87.500	88.000	87.850	2,867,812
2026-06-26	93.600	94.500	88.000	88.000	87.850	2,967,474
2026-06-25	98.000	98.000	93.000	93.600	93.441	5,257,400
2026-06-24	92.800	97.000	92.800	95.000	94.838	5,007,940
2026-06-23	102.00	102.50	95.900	96.500	96.500	9,190,533
2026-06-22	95.000	103.50	93.600	102.00	102.00	17,291,479
2026-06-18	95.600	97.900	93.500	94.100	94.100	10,925,470
2026-06-17	85.500	93.900	85.100	93.900	93.900	8,275,139
2026-06-16	86.200	87.000	84.700	85.400	85.400	1,935,303
2026-06-15	86.600	91.000	85.200	85.600	85.600	4,994,020
2026-06-12	87.600	88.200	85.400	85.400	85.400	2,878,496
2026-06-11	86.900	88.800	82.800	85.500	85.500	6,637,328
2026-06-10	92.900	94.500	86.400	87.100	87.100	6,634,427
2026-06-09	93.000	94.800	92.000	92.900	92.900	5,504,985
2026-06-08	83.700	95.300	83.700	92.800	92.800	8,727,422
2026-06-05	91.000	95.800	89.800	93.000	93.000	6,465,769
2026-06-04	94.400	95.800	91.000	91.000	91.000	5,059,705
2026-06-03	97.000	97.000	94.200	94.200	94.200	4,675,442
2026-06-02	96.200	98.500	93.500	95.500	95.500	7,229,216
2026-06-01	94.500	99.300	93.800	95.400	95.400	8,495,219
2026-05-29	95.200	95.800	90.400	94.000	94.000	8,796,552
2026-05-28	96.800	98.000	92.300	94.200	94.200	8,232,379
2026-05-27	97.300	103.00	95.200	96.500	96.500	11,807,212
2026-05-26	103.00	104.50	95.500	97.000	97.000	13,003,458
2026-05-25	109.00	112.00	101.00	104.50	104.50	23,924,102
2026-05-22	94.000	102.00	94.000	102.00	102.00	14,999,369
2026-05-21	85.200	93.000	85.100	93.000	93.000	23,315,529
2026-05-20	87.400	87.800	82.600	84.600	84.600	9,685,475
2026-05-19	88.000	92.700	85.600	87.500	87.500	22,028,120
2026-05-18	88.000	90.000	84.000	87.700	87.700	39,434,276
2026-05-15	80.200	87.400	77.100	87.400	87.400	21,293,540
2026-05-14	80.000	80.600	77.500	79.500	79.500	8,074,638
2026-05-13	79.600	85.000	78.600	80.000	80.000	21,954,554
2026-05-12	76.300	80.300	75.300	78.600	78.600	9,191,212
2026-05-11	72.800	77.600	72.800	76.300	76.300	8,508,800
2026-05-08	77.400	78.500	71.100	72.300	72.300	8,534,762
2026-05-07	78.200	83.000	76.600	78.200	78.200	9,914,766
2026-05-06	79.600	80.800	74.800	78.100	78.100	9,445,486
2026-05-05	82.000	84.500	78.600	80.000	80.000	11,767,312
2026-05-04	81.000	85.000	80.500	81.500	81.500	11,505,483
2026-04-30	81.800	84.600	80.200	81.500	81.500	27,969,578
2026-04-29	74.600	83.200	74.300	83.200	83.200	18,432,611
2026-04-28	74.500	79.500	70.500	75.700	75.700	19,137,857

← NewerPage 2 of 3 · 126 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.