Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	54.800	55.300	54.300	54.500	54.500	290,001
2023-11-02	54.700	54.800	54.300	54.500	54.500	154,001
2023-11-01	54.300	55.100	53.900	54.600	54.600	248,001
2023-10-31	54.900	55.300	54.000	54.000	54.000	252,166
2023-10-30	55.300	55.300	54.200	54.500	54.500	177,002
2023-10-27	53.700	55.200	53.300	54.600	54.600	394,212
2023-10-26	53.900	54.300	53.500	53.500	53.500	128,002
2023-10-25	54.200	54.600	54.000	54.000	54.000	211,101
2023-10-24	53.900	54.100	53.200	54.100	54.100	230,020
2023-10-23	53.000	54.100	53.000	53.200	53.200	242,198
2023-10-20	53.800	53.800	52.500	53.000	53.000	182,050
2023-10-19	52.900	54.600	52.900	53.800	53.800	404,005
2023-10-18	54.500	54.800	52.600	53.200	53.200	986,000
2023-10-17	55.600	55.600	54.500	54.500	54.500	279,000
2023-10-16	56.000	56.000	55.100	55.100	55.100	283,001
2023-10-13	57.500	57.500	55.900	55.900	55.900	324,200
2023-10-12	56.400	57.200	56.000	57.200	57.200	204,006
2023-10-11	55.100	57.200	55.100	56.200	56.200	858,000
2023-10-06	58.300	58.800	58.100	58.700	58.700	196,001
2023-10-05	57.800	58.300	57.400	58.200	58.200	199,042
2023-10-04	58.100	58.100	56.900	57.200	57.200	542,003
2023-10-03	59.000	59.000	58.200	58.300	58.300	372,000
2023-10-02	59.300	59.300	58.800	59.000	59.000	217,018
2023-09-28	58.800	59.400	58.800	59.000	59.000	307,001
2023-09-27	59.000	59.200	58.500	58.700	58.700	260,002
2023-09-26	59.900	60.100	59.000	59.200	59.200	169,171
2023-09-25	59.200	60.200	59.200	60.100	60.100	303,101
2023-09-22	59.600	59.600	58.700	59.000	59.000	481,012
2023-09-21	60.700	60.700	59.700	59.700	59.700	600,001
2023-09-20	61.200	61.400	60.500	60.700	60.700	301,000
2023-09-19	62.600	62.600	60.600	61.100	61.100	1,052,010
2023-09-18	61.600	62.600	61.600	62.400	62.400	623,026
2023-09-15	61.900	62.000	61.200	61.800	61.800	332,072
2023-09-14	61.400	61.800	61.300	61.600	61.600	312,001
2023-09-13	60.600	61.200	60.600	61.200	61.200	268,280
2023-09-12	60.800	61.100	60.300	60.500	60.500	363,001
2023-09-11	60.900	62.600	60.500	60.500	60.500	791,068
2023-09-08	60.500	60.900	60.100	60.200	60.200	446,006
2023-09-07	60.700	61.300	60.600	60.800	60.800	292,021
2023-09-06	61.300	61.800	60.800	60.800	60.800	387,000
2023-09-05	62.200	62.300	61.200	61.300	61.300	447,000
2023-09-04	62.300	62.300	61.400	61.900	61.900	538,071
2023-09-01	61.800	63.200	61.600	62.600	62.600	496,006
2023-08-31	62.600	62.600	61.600	61.900	61.900	646,000
2023-08-30	62.000	63.500	62.000	62.600	62.600	579,000
2023-08-29	62.000	62.800	62.000	62.300	62.300	274,021
2023-08-28	62.800	62.800	61.800	61.800	61.800	359,018
2023-08-25	62.800	63.400	62.000	62.300	62.300	326,000
2023-08-24	62.800	63.800	62.200	62.400	62.400	385,401
2023-08-23	63.000	63.400	62.600	62.800	62.800	301,023
2023-08-22	64.400	64.400	62.800	63.000	63.000	575,002
2023-08-21	63.300	64.500	63.300	64.100	64.100	566,399
2023-08-18	64.700	65.400	63.100	63.600	63.600	1,204,501
2023-08-17	65.600	65.800	64.100	65.500	65.500	353,001
2023-08-16	66.400	66.400	64.500	65.500	65.500	517,000
2023-08-15	66.200	67.000	66.200	66.400	66.400	434,000
2023-08-14	67.500	67.900	65.000	65.600	65.600	1,288,100
2023-08-11	67.600	69.200	67.500	67.500	67.500	790,201
2023-08-10	69.800	70.400	68.000	68.400	68.400	1,316,166
2023-08-09	70.100	71.700	69.500	70.000	70.000	1,740,005

← NewerPage 13 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.