Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.550	23.550	22.300	22.700	22.700	316,025
2025-05-02	22.900	23.350	22.900	23.150	23.150	164,161
2025-04-30	23.450	23.500	22.800	22.900	22.900	156,774
2025-04-29	22.950	23.500	22.850	23.450	23.450	194,565
2025-04-28	22.750	23.000	22.650	22.900	22.900	177,097
2025-04-25	22.300	22.600	22.200	22.400	22.400	216,456
2025-04-24	22.350	22.550	22.000	22.050	22.050	124,809
2025-04-23	21.700	22.800	21.700	22.300	22.300	205,063
2025-04-22	21.000	21.750	21.000	21.550	21.550	192,314
2025-04-21	22.400	22.400	21.450	21.500	21.500	225,084
2025-04-18	22.300	22.600	22.300	22.400	22.400	129,519
2025-04-17	22.500	22.550	22.000	22.250	22.250	202,188
2025-04-16	22.850	22.850	22.350	22.750	22.750	360,139
2025-04-15	22.350	23.200	22.350	23.000	23.000	458,750
2025-04-14	22.200	23.100	21.900	22.000	22.000	604,041
2025-04-11	20.800	21.550	20.000	21.500	21.500	581,932
2025-04-10	21.550	21.600	21.400	21.600	21.600	235,987
2025-04-09	21.200	21.200	19.650	19.650	19.650	974,092
2025-04-08	21.800	23.200	21.800	21.800	21.800	1,109,587
2025-04-07	24.200	24.200	24.200	24.200	24.200	99,315
2025-04-02	26.250	26.850	25.900	26.850	26.850	272,125
2025-04-01	25.850	26.600	25.500	26.250	26.250	612,266
2025-03-31	26.100	26.600	25.200	25.500	25.500	1,422,512
2025-03-28	28.100	28.300	26.800	27.250	27.250	1,015,583
2025-03-27	28.500	28.700	28.200	28.350	28.350	534,947
2025-03-26	28.700	28.850	28.400	28.650	28.650	252,955
2025-03-25	29.300	29.500	28.500	28.600	28.600	399,061
2025-03-24	29.450	29.600	29.050	29.050	29.050	231,137
2025-03-21	29.750	30.000	29.400	29.450	29.450	298,863
2025-03-20	29.150	29.900	29.150	29.800	29.800	577,341
2025-03-19	29.100	29.500	28.950	29.100	29.100	343,247
2025-03-18	29.150	29.350	29.000	29.250	29.250	362,622
2025-03-17	29.050	29.200	28.700	28.850	28.850	419,251
2025-03-14	28.300	29.100	28.300	28.900	28.900	444,101
2025-03-13	29.400	29.500	28.450	28.500	28.500	659,953
2025-03-12	29.350	29.600	29.200	29.300	29.300	429,208
2025-03-11	28.900	29.500	28.350	29.350	29.350	950,446
2025-03-10	29.500	30.100	29.200	29.500	29.500	561,473
2025-03-07	30.600	30.900	29.750	29.750	29.750	2,239,966
2025-03-06	30.200	31.100	30.000	30.950	30.950	3,874,668
2025-03-05	30.200	30.350	29.750	30.050	30.050	685,428
2025-03-04	29.050	30.450	28.300	30.250	30.250	1,522,500
2025-03-03	29.650	29.700	29.100	29.100	29.100	479,842
2025-02-27	29.900	30.500	29.700	29.700	29.700	637,468
2025-02-26	29.900	30.100	29.650	29.850	29.850	382,442
2025-02-25	29.700	30.150	29.450	29.900	29.900	525,031
2025-02-24	29.900	30.250	29.600	29.900	29.900	401,117
2025-02-21	29.900	30.200	29.500	30.100	30.100	948,468
2025-02-20	29.900	29.950	29.400	29.500	29.500	321,343
2025-02-19	29.550	30.200	29.300	29.700	29.700	783,522
2025-02-18	29.450	29.700	29.100	29.250	29.250	362,046
2025-02-17	29.850	29.900	29.200	29.450	29.450	287,372
2025-02-14	29.650	29.650	29.200	29.600	29.600	379,204
2025-02-13	28.750	29.650	28.650	29.650	29.650	780,094
2025-02-12	28.900	29.200	28.400	28.650	28.650	465,150
2025-02-11	29.250	29.550	28.750	29.000	29.000	348,142
2025-02-10	29.250	29.400	28.800	29.250	29.250	474,851
2025-02-07	28.900	29.250	28.750	29.250	29.250	590,920
2025-02-06	28.500	28.700	28.200	28.700	28.700	375,251
2025-02-05	27.700	28.450	27.700	28.400	28.400	337,863

← NewerPage 7 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.