Chung Hwa Chemical Industrial Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	96.000	98.500	94.800	97.000	97.000	2,208,835
2026-10-16	97.400	100.50	96.800	98.600	98.600	3,219,869
2026-10-15	99.200	100.00	96.100	96.100	96.100	4,759,337
2026-10-14	102.00	104.50	100.50	102.00	102.00	4,022,521
2026-10-13	101.50	102.50	98.500	100.00	100.00	5,044,326
2026-10-12	104.66	106.14	101.22	101.71	101.71	4,972,169
2026-10-08	103.68	111.05	103.68	105.15	105.15	11,095,628
2026-10-07	105.50	109.50	105.00	106.00	106.00	7,439,686
2026-10-06	115.50	115.50	106.00	106.00	106.00	21,515,088
2026-10-05	128.00	130.00	116.00	117.50	117.50	22,195,952
2026-10-02	111.00	123.00	111.00	123.00	123.00	35,579,970
2026-10-01	108.00	116.00	105.50	112.00	112.00	18,420,952
2026-09-30	117.00	117.00	108.00	109.00	109.00	29,585,013
2026-09-29	113.00	122.00	104.00	118.50	118.50	29,589,384
2026-09-24	114.00	125.00	109.00	115.50	115.50	47,707,262
2026-09-23	105.00	116.50	103.00	116.50	116.50	21,167,300
2026-09-22	103.00	107.00	99.600	106.00	106.00	6,762,486
2026-09-21	107.00	109.50	100.50	103.00	103.00	7,403,661
2026-09-18	105.00	109.50	102.00	106.00	106.00	16,477,750
2026-09-17	98.700	105.00	97.700	105.00	105.00	13,784,980
2026-09-16	91.500	98.700	90.900	95.600	95.600	8,658,630
2026-09-15	88.000	92.800	87.600	90.100	90.100	2,618,577
2026-09-14	89.000	89.700	86.200	88.200	88.200	1,553,800
2026-09-11	89.100	92.300	89.000	89.600	89.600	1,376,103
2026-09-10	90.000	92.400	89.900	90.400	90.400	1,107,903
2026-09-09	90.500	92.700	90.200	91.100	91.100	1,488,431
2026-09-08	91.500	92.300	90.500	90.600	90.600	1,498,425
2026-09-07	94.700	95.400	90.800	91.000	91.000	4,192,909
2026-09-04	90.000	95.200	88.200	94.700	94.700	5,836,453
2026-09-03	94.100	95.100	89.100	89.200	89.200	3,393,768
2026-09-02	94.900	96.500	93.400	94.200	94.200	3,131,804
2026-09-01	100.00	101.00	94.500	95.300	95.300	7,483,744
2026-08-31	98.100	106.00	97.300	99.900	99.900	10,074,186
2026-08-28	97.100	100.50	95.300	98.100	98.100	7,693,400
2026-08-27	95.000	99.400	94.100	96.900	96.900	8,044,929
2026-08-26	91.800	96.500	91.200	94.400	94.400	6,278,308
2026-08-25	89.000	93.000	88.900	91.300	91.300	4,370,726
2026-08-24	89.800	93.000	88.900	90.000	90.000	3,636,600
2026-08-21	90.000	91.500	86.200	90.200	90.200	5,622,602
2026-08-20	93.100	94.800	88.800	91.600	91.600	6,855,279
2026-08-19	88.000	95.800	87.500	92.700	92.700	18,230,226
2026-08-18	84.200	90.800	83.200	89.100	89.100	14,455,773
2026-08-17	80.000	82.600	80.000	82.600	82.600	4,976,017
2026-08-14	77.300	77.700	74.300	75.100	75.100	1,241,250
2026-08-13	79.600	80.800	76.200	76.400	76.400	2,652,700
2026-08-12	77.000	82.300	76.600	79.300	79.300	3,129,008
2026-08-11	76.100	77.500	75.000	76.600	76.600	2,498,533
2026-08-10	73.400	77.000	73.400	76.500	76.500	1,756,130
2026-08-07	74.600	75.700	72.100	72.200	72.200	1,217,678
2026-08-06	73.600	75.000	71.500	75.000	75.000	1,069,300
2026-08-05	74.200	78.400	73.600	73.900	73.900	2,566,374
2026-08-04	70.300	72.400	69.800	72.400	72.400	994,242
2026-08-03	66.800	72.500	66.800	70.800	70.800	1,601,054
2026-07-31	68.500	68.500	66.400	67.800	67.800	1,944,268
2026-07-30	64.100	67.700	61.700	62.300	62.300	2,086,472
2026-07-29	71.100	71.500	64.000	65.400	65.400	3,522,047
2026-07-28	73.200	73.200	69.700	71.100	71.100	2,406,072
2026-07-27	75.800	76.600	73.100	76.000	76.000	1,360,336
2026-07-24	78.200	80.200	76.000	76.000	76.000	1,261,119
2026-07-23	80.600	82.100	78.100	79.200	79.200	1,389,030

Page 1 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.