Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	46.750	46.750	46.150	46.450	46.450	101,001
2024-05-06	46.500	46.550	46.050	46.500	46.500	111,040
2024-05-03	46.450	46.650	45.850	46.000	46.000	190,000
2024-05-02	46.000	46.600	45.950	46.300	46.300	105,000
2024-04-30	46.100	46.200	45.800	46.150	46.150	213,120
2024-04-29	45.250	45.900	45.100	45.850	45.850	198,000
2024-04-26	44.900	45.100	44.850	44.900	44.900	149,023
2024-04-25	44.900	45.100	44.850	44.900	44.900	106,279
2024-04-24	45.350	45.500	45.150	45.150	45.150	128,054
2024-04-23	45.000	45.700	45.000	45.250	45.250	100,360
2024-04-22	43.800	45.250	43.800	44.950	44.950	275,209
2024-04-19	45.700	45.750	43.600	43.800	43.800	554,076
2024-04-18	45.300	45.700	45.150	45.700	45.700	181,020
2024-04-17	45.200	45.750	45.000	45.550	45.550	329,114
2024-04-16	46.150	46.150	45.100	45.100	45.100	343,876
2024-04-15	47.050	47.050	45.950	46.150	46.150	528,302
2024-04-12	47.700	47.700	47.050	47.150	47.150	420,247
2024-04-11	48.400	48.400	47.350	47.650	47.650	513,237
2024-04-10	48.200	48.900	48.200	48.300	48.300	279,004
2024-04-09	48.250	48.950	48.150	48.150	48.150	284,900
2024-04-08	47.750	48.300	47.750	48.200	48.200	214,002
2024-04-03	48.550	48.550	47.600	47.600	47.600	644,559
2024-04-02	49.250	49.500	48.450	48.750	48.750	311,010
2024-04-01	49.050	49.400	48.900	49.250	49.250	107,003
2024-03-29	50.000	50.000	48.750	48.850	48.850	357,000
2024-03-28	49.700	50.300	49.700	50.000	50.000	332,091
2024-03-27	49.100	49.750	49.000	49.700	49.700	189,193
2024-03-26	50.000	50.100	48.700	49.100	49.100	362,349
2024-03-25	49.450	50.200	49.450	49.900	49.900	216,018
2024-03-22	50.000	50.000	49.250	49.450	49.450	182,012
2024-03-21	50.500	50.800	49.900	50.100	50.100	338,014
2024-03-20	49.550	50.400	49.350	50.200	50.200	550,252
2024-03-19	49.400	49.900	49.100	49.250	49.250	304,018
2024-03-18	49.550	49.550	48.750	49.200	49.200	195,190
2024-03-15	49.000	49.200	48.650	49.050	49.050	163,142
2024-03-14	48.500	49.550	48.350	49.250	49.250	224,432
2024-03-13	50.000	50.000	48.350	48.500	48.500	440,015
2024-03-12	49.450	50.200	49.450	49.700	49.700	481,056
2024-03-11	48.100	49.250	47.800	48.850	48.850	333,012
2024-03-08	49.100	49.100	48.100	48.300	48.300	390,039
2024-03-07	49.700	49.850	49.000	49.300	49.300	444,284
2024-03-06	49.800	50.000	49.600	49.750	49.750	157,144
2024-03-05	49.550	50.200	49.550	49.800	49.800	102,021
2024-03-04	49.950	49.950	49.150	49.600	49.600	315,050
2024-03-01	50.700	50.700	49.900	50.000	50.000	310,141
2024-02-29	50.300	50.800	50.000	50.700	50.700	298,013
2024-02-27	50.600	51.000	50.100	50.400	50.400	388,057
2024-02-26	49.800	50.700	49.800	50.600	50.600	269,041
2024-02-23	51.000	51.000	49.850	49.900	49.900	427,119
2024-02-22	50.700	50.700	50.200	50.500	50.500	378,168
2024-02-21	50.100	50.700	50.000	50.700	50.700	251,365
2024-02-20	50.600	50.600	49.850	50.100	50.100	280,305
2024-02-19	50.400	51.200	50.300	50.300	50.300	303,016
2024-02-16	49.850	50.600	49.700	50.500	50.500	234,142
2024-02-15	49.800	50.400	48.900	49.850	49.850	570,500
2024-02-05	51.100	51.100	50.200	50.500	50.500	272,143
2024-02-02	51.400	51.500	51.000	51.100	51.100	256,090
2024-02-01	51.400	51.800	51.300	51.500	51.500	141,050
2024-01-31	51.700	51.700	51.400	51.600	51.600	109,003
2024-01-30	52.200	52.200	51.500	51.500	51.500	129,151

← NewerPage 11 of 21 · 1,217 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.