Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	75.500	76.700	66.000	73.800	73.800	43,281,126
2026-04-24	67.600	70.700	65.600	70.700	70.700	24,058,258
2026-04-23	68.900	70.300	59.300	64.300	64.300	39,777,054
2026-04-22	58.500	64.900	58.000	64.900	64.900	17,433,879
2026-04-21	58.000	59.300	55.600	59.000	59.000	7,292,785
2026-04-20	56.300	59.600	56.200	57.500	57.500	8,969,892
2026-04-17	54.000	57.300	53.700	56.300	56.300	5,262,254
2026-04-16	57.100	57.100	53.400	54.200	54.200	6,239,428
2026-04-15	58.700	58.800	56.800	57.100	57.100	4,466,489
2026-04-14	58.100	59.400	56.800	58.100	58.100	7,775,952
2026-04-13	57.000	59.900	55.500	58.400	58.400	21,236,671
2026-04-10	53.800	55.700	51.900	55.700	55.700	10,461,949
2026-04-09	50.600	51.800	49.700	50.700	50.700	2,834,091
2026-04-08	47.900	50.800	47.800	50.400	50.400	3,185,939
2026-04-07	49.100	49.150	46.700	47.100	47.100	2,454,570
2026-04-02	49.500	50.000	48.100	48.100	48.100	2,614,160
2026-04-01	50.000	50.700	49.250	49.250	49.250	2,361,080
2026-03-31	49.400	51.200	47.800	48.500	48.500	3,721,075
2026-03-30	50.000	51.900	49.000	49.000	49.000	3,773,975
2026-03-27	47.750	53.000	47.750	50.700	50.700	8,764,293
2026-03-26	51.400	51.900	48.550	48.550	48.550	6,535,350
2026-03-25	52.400	53.100	51.300	51.500	51.500	3,755,674
2026-03-24	53.000	53.500	50.300	50.800	50.800	3,154,045
2026-03-23	52.300	54.200	51.900	52.100	52.100	4,168,700
2026-03-20	55.100	56.400	53.200	53.400	53.400	6,786,932
2026-03-19	55.000	57.700	54.400	54.700	54.700	10,456,343
2026-03-18	55.600	55.900	52.600	55.300	55.300	10,039,162
2026-03-17	55.100	58.800	54.100	55.500	55.500	16,766,513
2026-03-16	63.600	63.600	54.800	55.300	55.300	34,054,400
2026-03-13	55.000	60.800	53.000	60.800	60.800	23,335,254
2026-03-12	49.300	55.300	49.000	55.300	55.300	14,683,106
2026-03-11	46.500	50.700	46.500	50.300	50.300	7,719,316
2026-03-10	46.500	47.400	45.100	46.400	46.400	2,673,216
2026-03-09	44.000	45.750	43.600	45.450	45.450	4,024,999
2026-03-06	48.550	49.250	47.500	47.500	47.500	8,819,097
2026-03-05	48.300	49.800	47.800	48.500	48.500	8,322,248
2026-03-04	49.000	49.000	45.350	46.500	46.500	4,671,471
2026-03-03	48.650	51.900	47.900	49.700	49.700	9,775,575
2026-03-02	45.800	50.400	45.650	48.650	48.650	9,370,050
2026-02-26	47.900	48.450	46.900	47.700	47.700	3,636,277
2026-02-25	47.950	49.000	47.500	47.750	47.750	5,961,625
2026-02-24	45.800	48.200	45.500	47.750	47.750	8,039,961
2026-02-23	43.450	46.350	43.450	46.350	46.350	6,217,707
2026-02-11	41.500	42.250	40.500	42.150	42.150	1,566,119
2026-02-10	40.900	41.500	40.500	40.500	40.500	1,436,211
2026-02-09	42.000	42.800	40.650	40.650	40.650	1,281,896
2026-02-06	41.300	41.350	39.650	40.850	40.850	2,412,060
2026-02-05	43.200	43.500	42.100	42.500	42.500	1,251,647
2026-02-04	43.000	44.200	42.600	43.600	43.600	2,340,127
2026-02-03	42.200	43.400	41.550	42.550	42.550	1,942,056
2026-02-02	43.050	43.050	40.950	41.350	41.350	2,804,343
2026-01-30	44.100	44.850	42.500	43.400	43.400	2,645,113
2026-01-29	46.350	46.650	44.100	44.200	44.200	3,779,756
2026-01-28	46.600	48.000	46.200	46.250	46.250	3,945,320
2026-01-27	47.350	47.600	46.200	46.300	46.300	3,358,292
2026-01-26	45.250	47.350	45.050	46.700	46.700	3,460,564
2026-01-23	47.150	47.450	45.100	45.250	45.250	4,540,300
2026-01-22	47.800	48.350	46.500	46.700	46.700	4,374,725
2026-01-21	47.100	48.700	46.550	46.900	46.900	5,090,801
2026-01-20	48.300	49.150	47.350	47.450	47.450	6,554,287

← NewerPage 3 of 21 · 1,219 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.