Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	72.500	72.500	70.700	71.500	71.500	728,001
2023-08-07	72.700	72.700	71.100	72.400	72.400	759,005
2023-08-04	72.500	72.900	71.800	72.100	72.100	619,000
2023-08-02	73.700	74.500	72.200	72.800	72.800	851,050
2023-08-01	74.300	75.000	73.100	73.900	73.900	882,010
2023-07-31	76.300	76.300	73.500	73.600	73.600	1,816,880
2023-07-28	77.100	77.100	76.000	76.200	76.200	650,206
2023-07-27	76.700	78.200	76.300	77.300	77.300	884,005
2023-07-26	78.300	78.500	76.100	76.100	76.100	856,051
2023-07-25	77.000	78.200	76.300	77.800	77.800	798,038
2023-07-24	77.900	78.600	77.000	77.000	77.000	740,114
2023-07-21	79.800	81.000	78.600	78.600	77.300	1,356,022
2023-07-20	80.500	80.700	79.000	79.500	78.185	654,000
2023-07-19	77.800	80.600	77.700	79.300	77.988	1,187,005
2023-07-18	81.000	81.500	77.900	78.000	76.710	1,796,140
2023-07-17	80.700	81.300	79.600	80.300	78.972	1,257,010
2023-07-14	79.100	80.800	78.100	80.300	78.972	1,235,468
2023-07-13	79.300	79.600	78.400	78.500	77.202	1,577,093
2023-07-12	80.200	80.500	77.500	78.400	77.103	3,873,100
2023-07-11	85.000	85.000	81.300	81.300	79.955	5,436,588
2023-07-10	90.000	90.900	88.200	90.300	88.807	1,362,005
2023-07-07	91.400	92.000	89.400	89.900	88.413	1,136,320
2023-07-06	93.600	95.100	91.600	91.600	90.085	1,659,030
2023-07-05	95.800	97.000	92.900	93.200	91.659	2,440,161
2023-07-04	94.000	97.900	93.600	94.800	93.232	4,129,458
2023-07-03	93.700	93.800	91.200	92.900	91.364	1,811,644
2023-06-30	93.000	94.400	92.000	92.400	90.872	2,391,136
2023-06-29	91.000	93.000	91.000	91.800	90.282	2,894,505
2023-06-28	90.500	92.300	89.600	91.800	90.282	4,962,009
2023-06-27	84.900	90.400	84.900	89.300	87.823	3,706,057
2023-06-26	87.000	87.000	84.900	85.000	83.594	836,001
2023-06-21	87.000	87.300	85.800	86.500	85.069	652,006
2023-06-20	86.200	87.500	86.200	86.500	85.069	733,018
2023-06-19	85.800	87.200	85.700	86.200	84.774	615,101
2023-06-16	86.000	87.500	85.600	86.600	85.168	1,051,010
2023-06-15	86.000	86.000	84.700	85.700	84.283	804,005
2023-06-14	84.500	87.000	84.300	85.200	83.791	1,426,001
2023-06-13	84.200	85.700	83.300	84.300	82.906	1,445,001
2023-06-12	90.000	90.000	83.900	84.000	82.611	5,468,454
2023-06-09	88.800	93.700	88.500	92.800	91.265	2,675,766
2023-06-08	89.900	89.900	87.600	87.700	86.250	1,485,074
2023-06-07	90.400	90.800	89.200	89.500	88.020	1,130,303
2023-06-06	90.000	90.700	89.100	90.400	88.905	1,346,032
2023-06-05	87.800	90.300	87.800	89.400	87.921	1,337,050
2023-06-02	89.400	89.400	87.300	87.600	86.151	2,363,630
2023-06-01	88.800	89.900	88.400	89.100	87.626	1,251,101
2023-05-31	89.000	90.300	87.600	88.800	87.331	2,699,050
2023-05-30	91.900	92.200	88.300	89.000	87.528	3,169,200
2023-05-29	92.200	92.900	91.100	91.800	90.282	1,471,002
2023-05-26	93.000	93.000	90.500	90.700	89.200	1,987,057
2023-05-25	94.300	94.300	92.600	92.800	91.265	1,445,502
2023-05-24	95.000	95.300	93.000	94.300	92.740	1,728,440
2023-05-23	95.300	96.000	94.200	95.000	93.429	1,640,054
2023-05-22	93.900	95.600	92.700	95.400	93.822	2,681,048
2023-05-19	98.500	98.700	92.100	92.500	90.970	5,111,214
2023-05-18	99.500	100.50	97.200	97.800	96.182	2,611,078
2023-05-17	96.600	101.00	96.600	98.500	96.871	4,889,045
2023-05-16	93.500	98.400	92.600	96.600	95.002	4,137,410
2023-05-15	93.800	93.800	91.200	93.000	91.462	2,822,324
2023-05-12	93.300	94.000	90.200	93.800	92.249	5,246,508

← NewerPage 14 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.