Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	64.300	64.500	63.600	64.000	62.942	577,111
2023-02-07	64.200	64.700	63.700	63.900	62.843	657,003
2023-02-06	63.500	64.300	63.200	63.800	62.745	950,050
2023-02-03	63.800	64.300	62.800	62.800	61.761	1,308,005
2023-02-02	62.100	62.400	61.500	62.400	61.368	403,002
2023-02-01	61.800	62.400	61.700	62.100	61.073	459,002
2023-01-31	61.000	62.100	61.000	61.600	60.581	472,001
2023-01-30	61.000	61.300	60.500	61.000	59.991	639,002
2023-01-17	60.700	61.000	60.500	60.700	59.696	276,010
2023-01-16	60.400	60.800	59.600	60.800	59.794	381,129
2023-01-13	60.500	60.800	60.200	60.200	59.204	422,002
2023-01-12	61.000	61.000	60.100	60.300	59.303	758,000
2023-01-11	60.500	61.500	60.300	60.400	59.401	2,018,095
2023-01-10	63.200	63.200	61.900	61.900	60.876	528,002
2023-01-09	63.000	63.600	61.600	62.700	61.663	1,310,011
2023-01-06	64.000	64.500	62.700	62.700	61.663	988,061
2023-01-05	63.900	64.900	63.300	63.400	62.351	971,004
2023-01-04	64.900	65.300	63.100	63.600	62.548	1,247,361
2023-01-03	66.000	66.000	63.800	64.100	63.040	1,259,733
2022-12-30	65.600	65.600	64.200	65.600	64.515	1,372,071
2022-12-29	64.600	65.800	63.700	65.400	64.318	2,648,106
2022-12-28	69.100	69.600	64.500	65.300	64.220	6,920,019
2022-12-27	69.800	69.800	66.200	68.900	67.760	9,071,413
2022-12-26	65.100	69.800	65.000	69.800	68.646	11,402,291
2022-12-23	62.900	64.100	62.700	63.500	62.450	2,257,000
2022-12-22	61.400	62.800	60.700	62.800	61.761	1,566,081
2022-12-21	61.700	62.600	60.600	61.300	60.286	1,579,056
2022-12-20	62.700	64.100	60.600	60.800	59.794	2,883,210
2022-12-19	65.700	66.300	62.500	62.600	61.565	5,177,100
2022-12-16	61.000	66.400	60.600	64.000	62.942	6,542,240
2022-12-15	62.600	63.300	60.600	61.100	60.089	2,041,100
2022-12-14	64.500	64.800	61.500	62.500	61.466	4,082,532
2022-12-13	64.200	67.100	62.700	65.100	64.023	10,994,090
2022-12-12	60.200	65.800	59.900	64.400	63.335	6,509,427
2022-12-09	59.500	60.400	59.400	59.900	58.909	526,113
2022-12-08	59.100	59.200	58.600	58.900	57.926	144,031
2022-12-07	58.600	59.800	57.900	58.800	57.828	287,060
2022-12-06	60.100	60.400	58.500	58.900	57.926	354,002
2022-12-05	59.800	60.500	59.800	60.400	59.401	461,020
2022-12-02	58.900	59.300	58.900	59.100	58.123	145,000
2022-12-01	59.300	59.400	58.600	59.100	58.123	277,057
2022-11-30	59.000	59.100	58.500	59.000	58.024	225,040
2022-11-29	58.000	59.000	57.700	59.000	58.024	241,101
2022-11-28	57.600	58.500	57.300	58.200	57.237	206,002
2022-11-25	58.800	58.900	57.400	57.800	56.844	495,000
2022-11-24	59.200	59.500	58.500	58.700	57.729	318,055
2022-11-23	58.800	59.300	58.300	59.000	58.024	366,034
2022-11-22	58.700	59.000	57.900	58.600	57.631	364,001
2022-11-21	58.200	58.900	58.000	58.500	57.532	298,002
2022-11-18	58.400	58.400	57.500	57.900	56.942	473,150
2022-11-17	57.500	58.200	57.300	58.000	57.041	663,002
2022-11-16	56.800	57.700	56.700	56.900	55.959	495,120
2022-11-15	56.300	57.000	56.200	56.800	55.861	379,120
2022-11-14	56.000	56.600	55.500	56.500	55.566	374,020
2022-11-11	56.900	56.900	55.000	55.400	54.484	729,001
2022-11-10	53.800	54.900	53.200	54.800	53.894	502,132
2022-11-09	53.200	54.300	53.100	53.600	52.714	777,000
2022-11-08	52.700	53.300	51.800	52.100	51.238	459,000
2022-11-07	51.900	52.600	51.800	52.500	51.632	218,000
2022-11-04	52.200	52.300	51.300	51.900	51.042	223,231

← NewerPage 16 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.