Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	52.500	52.600	51.800	52.000	51.140	249,084
2022-11-02	52.200	52.700	52.000	52.400	51.533	310,024
2022-11-01	51.500	52.400	51.500	52.100	51.238	261,247
2022-10-31	51.600	51.700	51.000	51.300	50.452	129,837
2022-10-28	51.600	52.200	50.600	51.000	50.157	202,000
2022-10-27	51.200	51.900	51.100	51.600	50.747	307,003
2022-10-26	50.700	51.300	50.100	51.100	50.255	179,004
2022-10-25	52.000	52.100	49.950	50.900	50.058	685,034
2022-10-24	52.100	52.600	51.900	52.000	51.140	187,000
2022-10-21	51.800	51.800	50.000	51.300	50.452	512,000
2022-10-20	53.100	53.100	51.400	52.200	51.337	382,001
2022-10-19	53.300	53.600	52.600	53.100	52.222	133,001
2022-10-18	53.000	53.400	52.300	53.400	52.517	165,001
2022-10-17	52.200	52.700	51.100	52.600	51.730	393,005
2022-10-14	52.000	53.500	52.000	53.000	52.123	289,000
2022-10-13	54.300	54.300	50.900	51.200	50.353	561,001
2022-10-12	53.700	54.300	53.200	54.300	53.402	108,001
2022-10-11	54.700	55.300	53.200	53.700	52.812	373,042
2022-10-07	56.200	56.800	55.600	55.700	54.779	252,000
2022-10-06	55.700	56.700	55.400	56.500	55.566	407,000
2022-10-05	55.500	55.500	54.700	55.300	54.385	353,000
2022-10-04	55.100	55.500	54.800	55.300	54.385	271,002
2022-10-03	52.900	54.700	52.900	54.600	53.697	306,001
2022-09-30	53.600	54.100	52.800	53.900	53.009	276,000
2022-09-29	53.400	54.900	53.400	54.300	53.402	933,052
2022-09-28	55.000	55.300	52.400	52.400	51.533	598,014
2022-09-27	53.400	54.500	52.400	54.500	53.599	722,050
2022-09-26	53.800	53.800	52.100	52.500	51.632	835,138
2022-09-23	55.300	55.600	53.800	54.500	53.599	434,010
2022-09-22	55.100	56.000	54.600	55.300	54.385	552,001
2022-09-21	55.700	56.100	54.900	55.100	54.189	658,000
2022-09-20	56.400	56.400	55.400	55.700	54.779	173,000
2022-09-19	56.700	56.700	55.300	55.400	54.484	415,003
2022-09-16	57.400	57.400	56.100	56.400	55.467	506,012
2022-09-15	58.400	58.600	57.300	57.400	56.451	294,020
2022-09-14	57.400	58.900	57.000	57.700	56.746	564,002
2022-09-13	59.400	59.400	58.300	58.400	57.434	335,002
2022-09-12	58.300	59.200	57.200	59.200	58.221	579,000
2022-09-08	57.300	58.100	57.100	58.000	57.041	306,001
2022-09-07	58.800	58.800	57.000	57.000	56.057	430,000
2022-09-06	60.100	60.100	57.600	58.100	57.139	732,001
2022-09-05	60.100	60.500	59.400	59.500	58.516	647,500
2022-09-02	61.100	61.500	60.000	60.100	59.106	550,009
2022-09-01	62.000	62.600	59.400	60.300	59.303	1,191,334
2022-08-31	61.600	63.400	61.300	61.500	60.483	3,033,000
2022-08-30	60.700	61.700	59.900	61.000	59.991	843,025
2022-08-29	59.300	60.000	58.400	59.900	58.909	945,011
2022-08-26	62.400	62.400	60.800	60.800	59.794	1,260,110
2022-08-25	62.500	62.800	61.100	62.300	61.270	2,407,030
2022-08-24	59.500	62.400	59.300	61.500	60.483	2,359,300
2022-08-23	60.500	60.800	57.800	59.400	58.418	815,001
2022-08-22	60.200	62.000	60.000	60.600	59.598	1,595,000
2022-08-19	60.700	61.400	60.100	60.500	59.499	939,001
2022-08-18	60.200	61.300	59.800	60.700	59.696	1,671,001
2022-08-17	58.400	60.500	58.200	60.200	59.204	1,607,061
2022-08-16	56.300	58.100	56.300	57.900	56.942	953,002
2022-08-15	56.400	56.700	55.800	56.100	55.172	638,000
2022-08-12	55.700	56.100	55.400	55.800	54.877	656,000
2022-08-11	57.000	57.000	55.600	56.100	55.172	1,105,051
2022-08-10	57.700	59.300	57.700	58.200	57.237	1,134,001

← NewerPage 17 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.