Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	51.500	52.600	51.500	52.400	52.400	293,012
2024-07-31	51.700	51.800	50.900	51.500	51.500	160,147
2024-07-30	51.000	51.800	50.000	51.700	51.700	242,053
2024-07-29	51.600	51.700	50.700	50.900	50.900	185,230
2024-07-26	51.100	51.600	51.100	51.600	51.600	210,031
2024-07-23	51.500	53.100	51.400	52.200	52.200	756,152
2024-07-22	51.300	51.900	50.700	51.300	51.300	385,010
2024-07-19	52.700	52.800	51.500	51.500	51.500	308,185
2024-07-18	52.700	53.000	52.300	52.400	52.400	213,191
2024-07-17	52.000	53.200	52.000	52.700	52.700	209,502
2024-07-16	52.700	52.800	52.000	52.000	52.000	259,674
2024-07-15	53.600	53.700	52.300	52.500	52.500	363,110
2024-07-12	53.200	53.400	52.800	53.300	53.300	350,060
2024-07-11	53.600	53.600	52.300	53.000	53.000	625,486
2024-07-10	51.800	53.200	51.800	52.800	52.800	874,277
2024-07-09	52.300	52.300	51.000	51.500	51.500	287,096
2024-07-08	52.000	52.100	51.400	52.100	52.100	273,237
2024-07-05	51.700	51.800	51.200	51.600	51.600	138,005
2024-07-04	51.700	51.700	51.000	51.500	51.500	208,160
2024-07-03	51.500	51.600	51.000	51.400	51.400	183,047
2024-07-02	52.400	52.500	50.600	51.500	51.500	398,101
2024-07-01	52.500	52.500	52.000	52.200	52.200	237,095
2024-06-28	52.500	52.600	51.800	52.500	52.500	295,357
2024-06-27	51.700	53.000	51.400	52.200	52.200	1,003,190
2024-06-26	50.600	52.900	50.500	51.700	51.700	894,001
2024-06-25	51.000	51.000	49.850	50.300	50.300	324,102
2024-06-24	50.300	51.300	50.100	50.700	50.700	660,540
2024-06-21	49.600	50.400	49.600	49.850	49.850	191,163
2024-06-20	49.500	49.600	49.200	49.600	49.600	225,012
2024-06-19	49.900	49.900	49.300	49.500	49.500	244,055
2024-06-18	49.600	50.500	49.600	49.900	49.900	443,300
2024-06-17	49.000	50.000	49.000	49.650	49.650	430,004
2024-06-14	48.600	48.950	48.350	48.800	48.800	117,000
2024-06-13	49.600	49.600	48.400	48.400	48.400	371,102
2024-06-12	48.700	49.600	48.500	49.400	49.400	539,180
2024-06-11	49.000	49.900	48.650	48.650	48.650	485,034
2024-06-07	47.700	48.500	47.700	48.300	48.300	242,001
2024-06-06	48.000	48.050	47.550	47.700	47.700	107,000
2024-06-05	47.850	48.100	47.300	48.050	48.050	100,000
2024-06-04	48.450	48.500	47.400	47.800	47.800	218,102
2024-06-03	48.450	48.900	48.200	48.450	48.450	233,001
2024-05-31	48.250	48.400	47.900	48.000	48.000	181,001
2024-05-30	48.300	48.400	47.550	47.800	47.800	150,000
2024-05-29	48.000	48.400	47.700	48.400	48.400	305,082
2024-05-28	46.950	47.750	46.900	47.500	47.500	236,063
2024-05-27	47.300	47.300	46.850	46.950	46.950	131,000
2024-05-24	46.600	47.250	46.150	46.850	46.850	177,000
2024-05-23	47.700	47.700	46.850	46.850	46.850	171,320
2024-05-22	46.900	47.750	46.750	47.750	47.750	227,058
2024-05-21	47.700	47.800	46.800	46.850	46.850	217,465
2024-05-20	47.400	48.200	47.100	47.500	47.500	490,000
2024-05-17	45.900	46.850	45.900	46.800	46.800	254,001
2024-05-16	46.500	46.500	45.750	45.900	45.900	166,201
2024-05-15	46.300	46.850	46.050	46.100	46.100	163,250
2024-05-14	46.100	46.700	46.100	46.300	46.300	177,056
2024-05-13	47.000	47.350	46.700	46.700	46.700	112,003
2024-05-10	46.200	47.300	46.200	47.300	47.300	247,405
2024-05-09	46.150	46.550	46.050	46.200	46.200	59,000
2024-05-08	46.100	46.500	46.100	46.250	46.250	67,235
2024-05-07	46.750	46.750	46.150	46.450	46.450	101,001

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	1.3000 TWD
2022-07-22	1.3000 TWD
2021-07-22	1.5000 TWD
2020-07-23	0.8000 TWD
2019-07-24	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.