Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.500	37.550	36.600	37.100	37.100	1,510,780
2024-10-29	38.850	38.850	37.150	37.150	37.150	2,599,053
2024-10-28	39.800	39.800	37.800	38.500	38.500	2,824,605
2024-10-25	40.050	40.600	38.750	39.300	39.300	3,840,774
2024-10-24	42.400	42.600	39.350	39.750	39.750	8,684,504
2024-10-23	40.800	43.500	40.750	42.300	42.300	22,683,093
2024-10-22	40.700	41.250	39.850	40.600	40.600	3,494,611
2024-10-21	40.650	41.050	39.550	40.750	40.750	7,807,264
2024-10-18	38.700	40.700	38.200	40.050	40.050	9,075,082
2024-10-17	38.300	39.550	38.200	38.250	38.250	3,994,627
2024-10-16	37.250	37.950	37.200	37.700	37.700	1,260,238
2024-10-15	38.000	38.650	37.200	37.250	37.250	2,203,235
2024-10-14	38.250	38.300	37.050	37.950	37.950	2,286,414
2024-10-11	37.000	39.700	36.950	38.250	38.250	7,405,407
2024-10-09	39.000	39.000	36.450	36.450	36.450	5,389,703
2024-10-08	40.500	40.550	37.750	38.550	38.550	6,895,838
2024-10-07	41.650	42.450	40.550	40.800	40.800	5,727,281
2024-10-04	40.950	43.100	40.000	41.650	41.650	10,886,037
2024-10-01	41.750	42.250	40.750	40.850	40.850	6,721,608
2024-09-30	41.050	43.500	40.250	41.800	41.800	16,251,481
2024-09-27	38.850	41.750	38.800	40.600	40.600	11,038,475
2024-09-26	40.350	40.550	38.800	38.800	38.800	5,355,446
2024-09-25	40.000	40.650	38.750	39.750	39.750	6,688,877
2024-09-24	40.200	40.300	38.500	39.600	39.600	10,960,790
2024-09-23	43.350	44.000	39.750	40.250	40.250	35,047,056
2024-09-20	38.500	41.550	38.000	41.550	41.550	19,048,347
2024-09-19	35.950	38.700	35.800	37.800	37.800	18,470,412
2024-09-18	37.650	40.450	36.200	36.200	36.200	39,834,303
2024-09-16	35.550	39.000	35.550	36.800	36.800	10,819,228
2024-09-13	35.150	35.650	34.900	35.500	35.500	2,478,559
2024-09-12	34.100	35.500	33.750	34.850	34.850	3,789,630
2024-09-11	33.700	34.450	33.150	33.600	33.600	1,809,639
2024-09-10	33.600	33.650	31.750	32.400	32.400	1,146,156
2024-09-09	32.100	33.350	32.100	33.200	33.200	899,535
2024-09-06	34.050	34.050	32.600	32.800	32.800	1,459,980
2024-09-05	33.600	35.200	33.450	33.850	33.850	2,630,218
2024-09-04	33.000	34.350	31.600	32.900	32.900	2,809,788
2024-09-03	35.000	35.400	34.650	35.000	35.000	2,975,147
2024-09-02	34.600	35.250	34.100	34.800	34.800	3,413,193
2024-08-30	35.650	35.850	34.150	34.200	34.200	6,992,914
2024-08-29	33.650	37.150	33.000	35.600	35.600	22,687,476
2024-08-28	33.800	34.500	33.500	33.800	33.800	3,027,600
2024-08-27	32.500	34.350	32.250	33.800	33.800	7,980,952
2024-08-26	33.000	33.650	32.200	32.200	32.200	3,948,930
2024-08-23	34.000	35.000	31.100	33.200	33.200	21,999,815
2024-08-22	29.750	32.150	29.450	32.150	32.150	6,106,273
2024-08-21	29.000	29.700	28.000	29.250	29.250	540,291
2024-08-20	29.400	29.550	29.100	29.100	29.100	393,992
2024-08-19	29.000	29.300	28.800	29.100	29.100	344,183
2024-08-16	29.500	29.500	28.800	28.800	28.800	667,993
2024-08-15	29.100	29.300	28.750	29.150	29.150	522,474
2024-08-14	28.850	29.200	28.500	28.750	28.750	445,071
2024-08-13	29.200	29.200	28.100	28.550	28.550	413,153
2024-08-12	28.100	29.000	28.000	28.700	28.700	1,095,714
2024-08-09	28.450	28.900	28.200	28.300	28.300	657,411
2024-08-08	28.000	28.200	27.200	27.900	27.900	540,588
2024-08-07	26.500	28.400	26.500	28.250	28.250	796,535
2024-08-06	27.550	27.650	24.800	26.400	26.400	2,018,003
2024-08-05	30.250	30.300	27.550	27.550	27.550	1,940,713
2024-08-02	31.250	31.450	30.550	30.600	30.600	849,083

← NewerPage 9 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.