Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.950	27.950	27.500	27.650	27.650	344,385
2025-02-03	28.000	28.000	27.100	27.700	27.700	720,785
2025-01-22	28.500	28.500	28.000	28.000	28.000	587,875
2025-01-21	28.500	29.700	28.100	28.150	28.150	1,502,970
2025-01-20	28.650	28.800	28.200	28.200	28.200	579,373
2025-01-17	29.100	29.100	28.400	28.450	28.450	504,050
2025-01-16	29.150	29.300	28.900	29.050	29.050	501,099
2025-01-15	28.700	29.100	28.300	28.800	28.800	550,082
2025-01-14	27.800	28.500	27.700	28.500	28.500	429,236
2025-01-13	27.700	27.900	26.850	27.800	27.800	879,153
2025-01-10	28.000	28.450	27.950	28.200	28.200	519,130
2025-01-09	28.950	28.950	28.050	28.050	28.050	525,354
2025-01-08	28.800	29.000	28.500	28.950	28.950	424,063
2025-01-07	30.400	30.400	28.900	29.000	29.000	1,012,160
2025-01-06	29.200	30.000	28.550	30.000	30.000	971,951
2025-01-03	29.000	29.200	28.150	28.600	28.600	643,086
2025-01-02	29.300	29.400	28.750	28.900	28.900	393,948
2024-12-31	29.200	29.200	28.900	29.150	29.150	333,977
2024-12-30	29.400	29.450	29.050	29.150	29.150	315,641
2024-12-27	30.000	30.000	29.300	29.400	29.400	414,479
2024-12-26	30.150	30.200	29.650	29.900	29.900	522,909
2024-12-25	30.200	30.200	29.550	29.900	29.900	441,171
2024-12-24	30.300	30.400	29.550	29.800	29.800	800,601
2024-12-23	29.950	30.300	29.750	29.850	29.850	537,618
2024-12-20	29.800	29.850	29.100	29.300	29.300	472,620
2024-12-19	29.500	29.900	29.000	29.700	29.700	458,063
2024-12-18	30.000	30.150	29.600	30.000	30.000	368,426
2024-12-17	30.000	30.300	29.800	30.000	30.000	497,102
2024-12-16	30.050	30.200	29.500	29.650	29.650	763,029
2024-12-13	30.200	30.200	29.800	29.850	29.850	653,597
2024-12-12	30.950	31.150	30.050	30.150	30.150	1,648,867
2024-12-11	32.000	32.300	30.450	30.600	30.600	2,836,513
2024-12-10	32.700	33.150	32.250	32.600	32.600	544,208
2024-12-09	33.650	33.650	32.300	32.400	32.400	1,117,700
2024-12-06	34.000	34.650	33.550	33.600	33.600	1,158,961
2024-12-05	34.600	35.200	33.750	33.850	33.850	2,436,377
2024-12-04	33.950	34.300	33.700	33.700	33.700	596,894
2024-12-03	34.200	34.700	34.000	34.000	34.000	414,420
2024-12-02	34.650	35.100	34.000	34.150	34.150	382,742
2024-11-29	34.150	34.550	33.600	34.250	34.250	499,278
2024-11-28	34.600	34.600	33.450	34.200	34.200	966,450
2024-11-27	36.000	36.250	34.300	34.450	34.450	944,186
2024-11-26	35.850	37.200	35.300	35.850	35.850	1,643,118
2024-11-25	35.150	35.900	35.150	35.600	35.600	651,509
2024-11-22	34.950	35.050	34.550	34.800	34.800	564,170
2024-11-21	34.950	34.950	34.050	34.300	34.300	603,543
2024-11-20	35.150	35.150	34.250	34.600	34.600	560,987
2024-11-19	33.550	34.900	33.550	34.850	34.850	625,526
2024-11-18	35.000	35.100	34.150	34.150	34.150	729,974
2024-11-15	35.000	35.700	34.850	35.000	35.000	668,666
2024-11-14	36.050	36.450	34.600	34.700	34.700	1,524,452
2024-11-13	35.100	36.900	35.100	36.000	36.000	1,766,247
2024-11-12	36.550	36.550	34.600	35.200	35.200	2,509,315
2024-11-11	37.300	37.350	36.600	37.100	37.100	917,568
2024-11-08	37.300	37.400	36.600	36.750	36.750	1,271,606
2024-11-07	36.300	37.350	36.000	36.800	36.800	1,908,813
2024-11-06	37.050	37.850	35.650	35.650	35.650	2,452,545
2024-11-05	35.700	37.800	35.700	37.300	37.300	1,924,869
2024-11-04	36.100	36.800	35.250	35.950	35.950	1,714,193
2024-11-01	36.600	37.100	35.850	36.250	36.250	1,595,834

← NewerPage 8 of 21 · 1,220 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.