Chung Hwa Chemical Industrial Works Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	58.200	61.600	54.400	55.000	53.147	75,867,610
2021-11-10	54.900	59.000	54.200	57.300	55.369	110,373,217
2021-11-09	49.900	53.700	48.550	53.700	51.891	41,083,426
2021-11-08	53.700	55.800	47.900	48.850	47.204	89,404,790
2021-11-05	49.400	51.600	49.000	51.600	49.861	37,126,538
2021-11-04	43.900	46.950	43.450	46.950	45.368	17,052,790
2021-11-03	43.100	44.150	42.100	42.700	41.261	9,452,009
2021-11-02	45.400	46.450	41.800	42.600	41.165	18,697,836
2021-11-01	43.650	46.000	43.150	46.000	44.450	22,359,795
2021-10-29	44.900	47.000	44.000	44.100	42.614	21,946,288
2021-10-28	45.500	46.100	44.400	44.900	43.387	14,466,385
2021-10-27	45.050	47.450	44.550	46.350	44.788	28,050,186
2021-10-26	46.800	48.400	43.900	45.050	43.532	30,408,478
2021-10-25	46.500	48.900	44.150	46.950	45.368	49,595,199
2021-10-22	49.000	50.500	46.000	46.000	44.450	49,220,377
2021-10-21	49.250	51.000	46.500	48.800	47.156	82,465,907
2021-10-20	45.000	47.500	44.600	47.500	45.899	70,912,798
2021-10-19	46.800	47.900	43.300	44.150	42.662	143,819,739
2021-10-18	42.800	43.550	41.100	43.550	42.083	42,905,385
2021-10-15	36.900	39.600	36.650	39.600	38.266	53,692,116
2021-10-14	43.000	43.850	36.000	36.000	34.787	102,202,720

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.