Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.900	52.300	51.900	52.100	52.100	127,101
2024-01-26	52.500	52.600	52.100	52.300	52.300	93,051
2024-01-25	53.900	53.900	52.400	52.600	52.600	350,003
2024-01-24	52.000	52.500	52.000	52.300	52.300	210,090
2024-01-23	51.800	51.900	51.300	51.900	51.900	169,133
2024-01-22	51.900	51.900	51.200	51.400	51.400	267,002
2024-01-19	51.600	51.700	51.000	51.200	51.200	346,700
2024-01-18	51.500	51.800	50.800	51.100	51.100	322,163
2024-01-17	53.000	53.000	51.200	51.400	51.400	632,013
2024-01-16	53.800	53.800	52.900	53.000	53.000	308,200
2024-01-15	53.600	54.000	53.000	53.800	53.800	322,187
2024-01-12	54.000	54.500	53.100	53.400	53.400	491,201
2024-01-11	54.500	54.600	53.600	54.200	54.200	554,267
2024-01-10	56.100	56.100	54.500	54.500	54.500	531,999
2024-01-09	56.800	56.800	55.400	56.100	56.100	459,512
2024-01-08	56.800	57.100	56.600	56.600	56.600	144,001
2024-01-05	56.700	57.500	56.700	56.800	56.800	166,000
2024-01-04	57.300	57.500	56.600	56.700	56.700	186,004
2024-01-03	58.000	58.200	57.300	57.300	57.300	223,000
2024-01-02	57.500	57.900	57.500	57.800	57.800	178,280
2023-12-29	57.100	57.600	56.900	57.400	57.400	217,022
2023-12-28	57.100	57.100	56.600	57.100	57.100	148,005
2023-12-27	56.600	57.000	56.500	56.900	56.900	118,500
2023-12-26	56.500	56.700	56.400	56.600	56.600	95,118
2023-12-25	57.000	57.200	56.100	56.200	56.200	221,292
2023-12-22	56.800	56.800	56.500	56.700	56.700	147,433
2023-12-21	57.500	57.600	56.800	56.800	56.800	272,027
2023-12-20	57.400	57.900	57.400	57.400	57.400	131,005
2023-12-19	57.500	57.500	56.800	57.000	57.000	230,002
2023-12-18	57.100	58.200	57.100	57.400	57.400	433,080
2023-12-15	56.200	57.100	56.200	56.700	56.700	270,019
2023-12-14	56.100	56.600	56.000	56.200	56.200	329,028
2023-12-13	56.400	56.600	56.000	56.000	56.000	375,061
2023-12-12	57.300	57.300	56.600	56.600	56.600	268,101
2023-12-11	58.300	58.300	57.100	57.100	57.100	468,059
2023-12-08	58.500	58.500	58.000	58.100	58.100	197,010
2023-12-07	58.600	59.200	58.000	58.000	58.000	505,260
2023-12-06	59.600	59.600	58.400	58.600	58.600	576,050
2023-12-05	60.100	60.500	59.100	59.200	59.200	605,101
2023-12-04	60.000	60.700	59.300	60.300	60.300	1,138,050
2023-12-01	58.600	59.900	58.600	59.300	59.300	964,002
2023-11-30	59.500	59.500	58.400	58.500	58.500	469,001
2023-11-29	59.200	59.300	58.800	59.000	59.000	589,002
2023-11-28	61.400	61.400	58.600	59.200	59.200	2,312,200
2023-11-27	59.400	63.100	59.400	61.300	61.300	3,819,030
2023-11-24	58.700	58.700	57.600	57.900	57.900	398,006
2023-11-23	57.200	58.700	57.200	57.900	57.900	525,011
2023-11-22	57.100	57.500	57.000	57.200	57.200	280,052
2023-11-21	58.400	58.400	56.800	57.100	57.100	557,002
2023-11-20	56.600	58.100	56.600	57.600	57.600	935,227
2023-11-17	56.000	56.600	55.800	56.000	56.000	288,050
2023-11-16	55.500	56.000	55.300	56.000	56.000	222,035
2023-11-15	55.000	55.800	55.000	55.400	55.400	404,018
2023-11-14	55.300	55.300	54.500	54.500	54.500	295,001
2023-11-13	55.700	56.200	55.100	55.300	55.300	435,051
2023-11-10	54.600	55.000	54.600	54.900	54.900	201,000
2023-11-09	55.600	55.700	54.700	54.700	54.700	251,004
2023-11-08	55.100	55.700	55.000	55.500	55.500	215,120
2023-11-07	55.100	56.100	55.100	55.100	55.100	420,000
2023-11-06	54.800	55.300	54.600	55.100	55.100	276,001

← NewerPage 12 of 21 · 1,221 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.