Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	46.950	48.200	46.400	47.850	47.850	6,256,954
2026-01-16	47.750	48.000	46.750	46.950	46.950	4,771,982
2026-01-15	47.500	48.600	46.700	47.450	47.450	7,966,192
2026-01-14	48.500	50.300	47.300	47.700	47.700	15,254,630
2026-01-13	47.500	49.400	46.700	48.350	48.350	22,134,711
2026-01-12	45.600	48.100	45.200	47.000	47.000	9,420,207
2026-01-09	46.350	46.650	43.400	45.600	45.600	8,611,537
2026-01-08	49.500	49.550	46.800	46.800	46.800	19,014,782
2026-01-07	49.500	52.000	48.000	52.000	52.000	18,606,767
2026-01-06	48.000	49.650	46.700	48.650	48.650	27,345,574
2026-01-05	46.300	49.250	44.500	48.150	48.150	25,072,623
2026-01-02	43.750	47.000	43.350	45.250	45.250	10,956,583
2025-12-31	43.350	45.200	43.100	43.350	43.350	5,770,559
2025-12-30	43.000	43.800	42.700	43.300	43.300	2,788,256
2025-12-29	43.900	44.100	42.900	43.000	43.000	5,190,331
2025-12-26	43.950	45.600	43.650	44.000	44.000	9,096,610
2025-12-24	49.000	49.650	43.100	44.400	44.400	31,799,227
2025-12-23	43.650	47.700	43.500	47.700	47.700	15,410,705
2025-12-22	42.600	45.700	41.850	43.400	43.400	24,316,606
2025-12-19	38.000	41.550	38.000	41.550	41.550	12,612,779
2025-12-18	38.050	39.350	37.650	37.800	37.800	2,685,225
2025-12-17	38.400	38.500	37.800	38.200	38.200	1,003,484
2025-12-16	39.500	39.650	37.900	38.000	38.000	2,620,100
2025-12-15	38.000	39.700	37.700	39.500	39.500	2,987,652
2025-12-12	39.850	39.850	38.400	38.500	38.500	3,762,607
2025-12-11	38.450	40.850	38.350	39.200	39.200	8,273,572
2025-12-10	38.800	39.400	37.900	37.950	37.950	2,957,386
2025-12-09	37.950	38.800	37.450	38.650	38.650	2,312,340
2025-12-08	37.300	38.100	37.300	37.900	37.900	1,741,102
2025-12-05	37.600	37.900	37.150	37.150	37.150	1,722,348
2025-12-04	38.000	38.250	37.250	37.450	37.450	2,526,442
2025-12-03	38.250	38.650	37.750	37.950	37.950	3,073,693
2025-12-02	37.800	38.500	37.650	37.900	37.900	3,906,708
2025-12-01	39.600	40.000	38.100	38.100	38.100	9,380,553
2025-11-28	40.100	41.150	38.250	41.150	41.150	12,037,527
2025-11-27	39.000	40.800	37.850	40.550	40.550	14,825,481
2025-11-26	45.900	46.400	39.850	39.850	39.850	34,334,281
2025-11-25	41.750	44.250	41.300	44.250	44.250	15,991,844
2025-11-24	37.450	40.750	37.450	40.250	40.250	10,350,050
2025-11-21	37.000	38.600	36.500	37.050	37.050	3,524,763
2025-11-20	39.900	41.000	38.900	39.200	39.200	6,636,197
2025-11-19	37.850	39.700	36.700	38.800	38.800	3,974,568
2025-11-18	40.500	40.700	37.800	37.850	37.850	6,500,209
2025-11-17	37.600	41.250	37.300	40.300	40.300	15,059,732
2025-11-14	36.550	37.950	36.500	37.500	37.500	2,814,346
2025-11-13	37.300	37.300	36.200	37.300	37.300	1,448,088
2025-11-12	37.200	38.100	37.000	37.500	37.500	2,287,050
2025-11-11	35.050	38.000	35.050	37.300	37.300	4,206,545
2025-11-10	35.000	35.850	34.650	35.700	35.700	791,015
2025-11-07	36.000	36.050	34.600	34.850	34.850	1,044,230
2025-11-06	34.450	37.000	34.200	36.250	36.250	2,723,212
2025-11-05	33.500	34.250	33.200	34.200	34.200	761,500
2025-11-04	34.500	34.700	33.850	34.000	34.000	1,080,001
2025-11-03	35.200	35.200	34.500	34.550	34.550	1,024,079
2025-10-31	35.800	36.150	35.100	35.200	35.200	1,146,000
2025-10-30	36.450	36.450	35.000	35.500	35.500	1,837,030
2025-10-29	37.000	37.850	36.350	36.500	36.500	2,425,462
2025-10-28	37.400	38.250	36.600	36.600	36.600	3,279,313
2025-10-27	35.600	37.700	35.400	37.400	37.400	3,404,235
2025-10-23	36.500	36.700	35.050	35.250	35.250	2,098,573

← NewerPage 4 of 5 · 243 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.