Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	100.50	100.50	92.500	94.900	93.330	12,282,466
2023-05-10	97.400	102.50	96.700	102.50	100.80	7,677,803
2023-05-09	96.000	96.800	92.700	93.200	91.659	2,020,000
2023-05-08	100.50	101.50	94.500	95.900	94.314	3,719,125
2023-05-05	99.600	101.00	97.600	98.600	96.969	3,567,013
2023-05-04	97.000	99.700	94.600	98.100	96.478	5,355,042
2023-05-03	95.100	96.200	94.100	95.700	94.117	1,382,378
2023-05-02	97.500	97.900	95.100	95.700	94.117	2,633,182
2023-04-28	91.900	96.500	91.000	95.600	94.019	5,054,140
2023-04-27	89.900	93.400	88.500	91.800	90.282	3,313,613
2023-04-26	88.800	90.300	87.000	89.900	88.413	1,979,892
2023-04-25	89.600	91.000	87.500	88.400	86.938	1,734,000
2023-04-24	88.400	90.000	87.600	89.200	87.725	1,997,637
2023-04-21	91.900	92.100	86.200	87.400	85.955	4,353,695
2023-04-20	94.000	94.500	89.500	90.200	88.708	3,713,240
2023-04-19	94.900	96.200	92.500	93.900	92.347	3,286,305
2023-04-18	92.200	95.400	91.800	94.400	92.839	3,835,431
2023-04-17	93.100	96.800	91.400	93.100	91.560	6,224,960
2023-04-14	89.000	92.900	88.800	91.500	89.987	6,406,388
2023-04-13	83.500	90.400	83.500	88.000	86.545	5,821,405
2023-04-12	82.000	85.500	82.000	84.000	82.611	4,294,330
2023-04-11	78.000	82.200	78.000	81.800	80.447	5,198,247
2023-04-10	82.000	83.000	81.200	82.700	81.332	2,576,335
2023-04-07	80.600	83.100	80.400	82.600	81.234	3,976,435
2023-04-06	79.500	83.300	79.200	81.400	80.054	6,015,179
2023-03-31	79.400	79.600	78.000	78.700	77.398	3,234,544
2023-03-30	83.000	83.000	78.000	79.000	77.693	10,007,603
2023-03-29	77.000	83.600	76.100	82.000	80.644	9,027,483
2023-03-28	79.200	80.200	75.500	76.000	74.743	4,961,400
2023-03-27	73.600	78.800	73.500	78.000	76.710	5,612,318
2023-03-24	72.700	73.900	71.300	73.400	72.186	1,724,124
2023-03-23	72.700	73.000	71.800	71.900	70.711	1,061,651
2023-03-22	72.900	73.100	71.100	72.500	71.301	2,155,215
2023-03-21	71.900	72.600	71.200	72.100	70.908	1,818,239
2023-03-20	71.500	72.100	70.400	71.200	70.022	1,329,006
2023-03-17	70.800	71.700	69.900	71.300	70.121	2,532,149
2023-03-16	72.500	72.900	69.700	71.200	70.022	5,508,726
2023-03-15	71.000	73.900	69.300	72.900	71.694	6,416,947
2023-03-14	72.000	75.600	70.200	70.500	69.334	15,631,138
2023-03-13	67.700	72.200	67.300	71.400	70.219	7,371,245
2023-03-10	67.100	67.100	64.900	65.800	64.712	1,614,331
2023-03-09	68.100	68.200	66.400	67.100	65.990	2,197,030
2023-03-08	73.600	73.800	67.700	67.900	66.777	7,900,179
2023-03-07	75.300	77.400	74.800	75.100	73.858	3,194,450
2023-03-06	74.000	75.700	73.100	75.100	73.858	4,604,800
2023-03-03	73.500	74.500	71.700	73.000	71.793	5,673,144
2023-03-02	68.400	73.000	68.000	72.100	70.908	5,072,208
2023-03-01	67.400	68.500	67.000	67.500	66.384	819,008
2023-02-24	69.500	69.700	67.800	67.800	66.679	1,263,005
2023-02-23	68.400	69.600	67.700	69.000	67.859	2,260,135
2023-02-22	67.300	68.500	67.000	67.900	66.777	2,189,740
2023-02-21	67.200	67.200	66.300	66.900	65.794	591,050
2023-02-20	67.600	68.100	67.000	67.000	65.892	1,480,011
2023-02-17	66.900	67.100	66.400	66.800	65.695	597,500
2023-02-16	66.800	67.100	66.200	67.000	65.892	1,005,112
2023-02-15	67.000	67.400	66.300	66.400	65.302	1,699,054
2023-02-14	66.900	66.900	65.200	65.700	64.613	903,156
2023-02-13	66.200	67.400	65.700	66.200	65.105	2,673,069
2023-02-10	68.200	68.300	65.000	65.500	64.417	3,947,227
2023-02-09	64.300	64.800	63.700	64.200	63.138	651,066

← NewerPage 15 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.