Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.000	33.400	30.800	33.400	33.400	11,017,698
2025-07-25	30.000	30.750	29.750	30.400	30.400	3,203,522
2025-07-24	28.550	30.400	28.000	30.250	30.250	6,116,045
2025-07-23	26.950	28.950	26.900	28.500	28.500	4,692,420
2025-07-22	26.000	27.300	25.700	26.550	26.550	4,257,104
2025-07-21	26.500	26.500	25.900	26.000	26.000	626,082
2025-07-18	26.150	26.350	25.700	26.200	26.200	1,127,200
2025-07-17	25.500	26.100	25.400	26.000	26.000	1,316,194
2025-07-16	24.850	26.800	24.800	25.450	25.450	4,360,934
2025-07-15	24.600	24.850	24.300	24.750	24.750	740,183
2025-07-14	25.600	25.700	24.450	24.550	24.550	1,681,000
2025-07-11	25.050	26.700	24.900	25.800	25.800	4,997,115
2025-07-10	24.950	25.150	24.200	24.400	24.400	1,160,131
2025-07-09	25.050	25.500	24.350	24.900	24.900	1,900,100
2025-07-08	24.850	25.400	24.300	25.050	25.050	4,569,000
2025-07-07	23.000	25.500	22.450	25.500	25.500	4,371,131
2025-07-04	24.000	24.550	23.200	23.200	23.200	4,753,201
2025-07-03	21.900	22.400	21.900	22.350	22.350	148,000
2025-07-02	22.050	22.100	21.800	21.900	21.900	98,000
2025-07-01	22.100	22.150	21.800	21.900	21.900	113,000
2025-06-30	22.100	22.300	21.700	21.750	21.750	157,020
2025-06-27	22.100	22.500	22.000	22.200	22.200	185,000
2025-06-26	22.250	22.500	22.050	22.050	22.050	138,613
2025-06-25	22.150	22.150	21.600	21.950	21.950	138,011
2025-06-24	21.500	22.050	21.500	21.950	21.950	146,090
2025-06-23	21.800	21.800	20.800	21.300	21.300	239,000
2025-06-20	21.800	22.300	21.350	21.700	21.700	200,130
2025-06-19	22.500	22.500	21.900	21.950	21.950	198,400
2025-06-18	22.500	22.650	22.200	22.350	22.350	170,040
2025-06-17	22.600	22.950	22.000	22.250	22.250	205,000
2025-06-16	22.150	22.500	22.000	22.350	22.350	78,000
2025-06-13	22.850	22.850	22.250	22.250	22.250	365,300
2025-06-12	22.900	23.050	22.650	22.850	22.850	201,170
2025-06-11	23.200	23.200	22.750	22.850	22.850	280,200
2025-06-10	23.300	23.550	23.150	23.150	23.150	159,059
2025-06-09	23.450	23.450	22.850	22.950	22.950	149,000
2025-06-06	23.250	23.850	23.150	23.150	23.150	184,357
2025-06-05	23.500	23.900	23.200	23.200	23.200	157,152
2025-06-04	23.100	23.700	23.100	23.450	23.450	206,160
2025-06-03	22.850	23.200	22.750	22.850	22.850	199,200
2025-06-02	23.750	23.750	22.700	22.700	22.700	687,010
2025-05-29	24.650	24.700	24.000	24.000	24.000	628,900
2025-05-28	27.750	27.950	24.400	24.400	24.400	6,542,001
2025-05-27	26.200	27.100	26.100	27.100	27.100	1,003,084
2025-05-26	24.250	25.250	24.050	24.650	24.650	377,430
2025-05-23	24.350	24.500	23.950	24.150	24.150	190,000
2025-05-22	24.400	24.400	24.050	24.150	24.150	97,015
2025-05-21	24.850	24.850	24.100	24.500	24.500	117,000
2025-05-20	24.000	25.400	24.000	24.400	24.400	168,370
2025-05-19	24.600	24.800	23.900	24.000	24.000	285,491
2025-05-16	24.950	24.950	24.500	24.550	24.550	142,000
2025-05-15	25.000	25.450	24.550	24.750	24.750	98,000
2025-05-14	24.500	25.350	24.400	25.000	25.000	305,050
2025-05-13	24.900	24.900	24.100	24.450	24.450	270,050
2025-05-12	24.250	25.200	24.250	24.400	24.400	206,101
2025-05-09	24.300	24.300	23.550	24.300	24.300	182,003
2025-05-08	23.450	24.800	23.450	24.150	24.150	692,031
2025-05-07	23.200	23.500	23.150	23.400	23.400	180,001
2025-05-06	22.500	23.350	22.500	23.150	23.150	109,039
2025-05-05	23.550	23.550	22.300	22.700	22.700	316,025

← NewerPage 6 of 21 · 1,216 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.