Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.700	37.300	36.200	36.700	36.700	1,160,422
2025-10-21	36.950	37.400	36.350	36.750	36.750	1,354,807
2025-10-20	37.500	38.200	36.400	36.500	36.500	2,053,352
2025-10-17	36.950	37.950	36.850	37.550	37.550	1,232,000
2025-10-16	37.350	38.550	36.950	37.350	37.350	1,674,635
2025-10-15	38.000	38.450	36.900	37.250	37.250	1,630,038
2025-10-14	40.050	40.400	37.700	37.800	37.800	3,959,254
2025-10-13	37.000	39.850	36.900	39.700	39.700	2,630,500
2025-10-09	40.500	40.750	39.500	39.800	39.800	3,995,008
2025-10-08	39.600	41.150	39.050	40.500	40.500	6,641,213
2025-10-07	39.500	40.850	38.900	40.200	40.200	7,960,512
2025-10-03	38.050	41.000	38.000	40.300	40.300	16,111,759
2025-10-02	37.550	39.800	37.000	37.850	37.850	9,498,000
2025-10-01	35.500	39.050	35.300	37.400	37.400	7,657,715
2025-09-30	34.650	35.650	34.300	35.500	35.500	1,725,170
2025-09-29	34.300	34.300	34.300	34.300	34.300	0
2025-09-26	36.000	36.450	33.900	34.300	34.300	3,019,069
2025-09-25	34.800	37.950	34.800	35.850	35.850	9,540,016
2025-09-24	35.450	35.450	34.100	34.500	34.500	1,319,500
2025-09-23	34.850	35.200	33.950	34.700	34.700	1,423,000
2025-09-22	34.450	35.450	34.150	34.650	34.650	1,784,248
2025-09-19	34.350	34.650	33.900	34.150	34.150	1,085,100
2025-09-18	33.750	34.800	33.400	34.300	34.300	2,057,200
2025-09-17	34.700	35.100	33.250	33.350	33.350	2,714,904
2025-09-16	35.500	35.800	34.300	34.550	34.550	1,758,316
2025-09-15	35.950	36.500	34.700	34.900	34.900	2,145,199
2025-09-12	35.800	36.300	34.950	35.600	35.600	2,238,563
2025-09-11	37.550	37.550	35.150	35.200	35.200	4,407,727
2025-09-10	37.300	37.850	35.350	37.300	37.300	7,712,293
2025-09-09	38.950	39.250	37.900	38.100	38.100	3,110,540
2025-09-08	39.350	39.800	38.300	38.500	38.500	3,277,810
2025-09-05	38.000	39.750	37.600	38.900	38.900	4,177,665
2025-09-04	38.050	38.450	37.100	37.500	37.500	3,185,501
2025-09-03	38.550	39.150	37.600	37.950	37.950	3,399,632
2025-09-02	40.500	40.500	37.900	38.350	38.350	5,471,549
2025-09-01	40.550	41.900	39.350	40.050	40.050	8,306,815
2025-08-29	41.250	41.650	40.300	40.350	40.350	6,996,950
2025-08-28	40.200	43.300	39.500	41.500	41.500	19,483,410
2025-08-27	40.100	42.000	39.700	40.850	40.850	19,836,946
2025-08-26	36.000	39.900	35.850	39.900	39.900	11,939,118
2025-08-25	36.000	37.400	35.650	36.300	36.300	7,831,176
2025-08-22	36.500	36.700	34.250	34.850	34.850	7,601,791
2025-08-21	38.350	38.800	36.050	36.650	36.650	15,826,764
2025-08-20	40.300	43.850	38.350	38.350	38.350	67,122,080
2025-08-19	37.700	39.900	36.600	39.900	39.900	14,820,998
2025-08-18	35.000	36.300	34.400	36.300	36.300	5,819,523
2025-08-15	34.150	34.600	33.550	34.450	34.450	1,517,072
2025-08-14	34.300	34.300	33.400	34.000	34.000	2,148,186
2025-08-13	35.850	36.500	34.150	34.400	34.400	6,697,006
2025-08-12	34.800	36.000	33.850	34.500	34.500	7,794,442
2025-08-11	32.500	34.300	31.800	33.600	33.600	4,171,950
2025-08-08	32.700	33.150	31.700	31.850	31.850	2,772,118
2025-08-07	33.250	33.500	32.650	32.800	32.800	1,925,300
2025-08-06	33.350	35.800	32.750	32.750	32.750	6,573,615
2025-08-05	32.750	33.800	32.400	33.200	33.200	2,765,761
2025-08-04	33.050	33.250	32.250	32.700	32.200	2,246,672
2025-08-01	32.500	33.650	32.150	33.050	33.050	2,287,711
2025-07-31	33.200	33.600	32.400	33.000	32.495	3,079,270
2025-07-30	32.400	33.200	31.300	33.200	32.692	5,181,340
2025-07-29	33.400	35.900	31.800	32.000	32.000	15,920,586

← NewerPage 5 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.