Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.500	42.500	41.100	41.800	40.392	3,835,777
2022-02-14	41.900	41.900	40.650	40.650	39.280	1,298,773
2022-02-11	42.000	42.400	41.800	42.050	40.633	1,773,006
2022-02-10	43.450	44.450	42.800	42.800	41.358	4,557,886
2022-02-09	42.100	44.900	42.100	42.700	41.261	5,377,680
2022-02-08	41.500	42.500	41.000	42.050	40.633	1,569,030
2022-02-07	40.800	41.700	39.600	41.600	40.198	1,997,330
2022-01-26	39.700	40.250	39.000	39.700	38.362	2,667,618
2022-01-25	41.600	42.950	39.400	39.450	38.121	6,825,466
2022-01-24	40.500	41.500	39.400	41.050	39.667	2,895,685
2022-01-21	41.900	42.600	40.450	40.900	39.522	3,419,831
2022-01-20	43.450	43.750	42.100	42.400	40.971	2,729,797
2022-01-19	43.000	43.250	42.000	43.250	41.793	2,931,654
2022-01-18	43.100	43.750	42.800	43.100	41.648	2,449,164
2022-01-17	42.900	43.800	41.750	43.100	41.648	6,469,462
2022-01-14	45.000	45.100	42.650	42.850	41.406	5,483,822
2022-01-13	46.850	47.100	44.750	44.850	43.339	5,679,088
2022-01-12	47.800	48.200	46.200	46.600	45.030	4,265,348
2022-01-11	48.600	49.600	47.200	47.400	45.803	7,122,914
2022-01-10	49.500	49.800	48.500	49.200	47.542	10,411,969
2022-01-07	52.900	53.000	50.200	50.800	49.088	41,917,905
2022-01-06	49.450	50.400	48.200	48.200	46.576	5,130,711
2022-01-05	49.800	50.200	48.900	49.000	47.349	2,408,668
2022-01-04	50.900	51.100	49.550	49.700	48.025	2,812,086
2022-01-03	50.200	51.900	49.300	50.600	48.895	5,056,881
2021-12-30	52.000	52.900	50.700	50.800	49.088	11,659,079
2021-12-29	49.950	51.600	49.100	50.700	48.992	9,303,057
2021-12-28	49.000	52.400	48.950	49.200	47.542	15,115,830
2021-12-27	48.250	49.300	48.250	48.850	47.204	2,632,505
2021-12-24	49.300	50.700	49.050	49.400	47.735	5,539,184
2021-12-23	50.100	51.200	49.100	49.650	47.977	7,920,764
2021-12-22	53.800	54.100	50.000	50.300	48.605	53,632,485
2021-12-21	47.500	51.200	47.450	51.200	49.475	11,425,971
2021-12-20	46.200	48.300	46.050	46.550	44.981	4,414,033
2021-12-17	47.450	47.850	45.900	46.200	44.643	3,848,907
2021-12-16	48.600	48.800	47.300	47.450	45.851	3,434,077
2021-12-15	47.150	48.700	47.150	48.400	46.769	3,338,650
2021-12-14	48.750	50.300	47.600	47.650	46.044	6,762,442
2021-12-13	49.800	49.800	48.050	48.300	46.673	4,320,395
2021-12-10	50.500	50.700	48.950	49.050	47.397	4,552,266
2021-12-09	51.400	51.900	50.100	50.100	48.412	3,897,676
2021-12-08	52.000	52.800	51.000	51.000	49.282	7,984,384
2021-12-07	52.300	53.000	51.000	51.100	49.378	5,425,276
2021-12-06	52.100	53.200	51.300	52.100	50.344	7,285,445
2021-12-03	52.000	53.200	51.600	52.200	50.441	8,400,881
2021-12-02	53.000	56.000	51.000	52.000	50.248	25,720,865
2021-12-01	49.700	53.800	49.700	53.400	51.601	26,458,815
2021-11-30	50.300	54.200	50.300	51.000	49.282	26,175,079
2021-11-29	49.400	50.500	47.500	49.300	47.639	10,625,537
2021-11-26	52.300	52.600	50.200	50.700	48.992	8,896,246
2021-11-25	55.100	56.400	52.200	52.500	50.731	16,545,503
2021-11-24	59.000	61.000	54.000	54.100	52.277	53,577,719
2021-11-23	52.500	56.700	52.100	56.700	54.789	15,376,618
2021-11-22	52.900	53.100	51.000	51.600	49.861	6,134,028
2021-11-19	52.500	52.700	50.500	52.300	50.538	7,709,497
2021-11-18	52.200	53.500	51.100	51.600	49.861	10,199,540
2021-11-17	53.200	55.000	51.500	52.900	51.118	15,754,900
2021-11-16	55.800	56.100	51.500	52.200	50.441	17,527,384
2021-11-15	56.800	58.200	54.300	54.500	52.664	32,718,799
2021-11-12	56.300	58.000	53.500	56.000	54.113	33,455,402

← NewerPage 20 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.