Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	55.600	57.100	55.400	56.900	55.959	383,000
2022-08-08	56.600	56.600	54.800	55.600	54.680	401,007
2022-08-05	56.400	56.800	55.900	56.300	55.369	245,080
2022-08-04	56.100	56.900	55.300	56.000	55.074	597,000
2022-08-03	57.300	57.700	55.700	55.900	54.975	706,013
2022-08-02	58.600	59.000	57.200	57.600	56.647	515,020
2022-08-01	60.400	60.400	59.100	59.200	58.221	422,001
2022-07-29	60.000	60.700	59.600	60.000	59.008	621,036
2022-07-28	61.400	61.400	59.700	59.800	58.811	936,000
2022-07-27	61.300	62.400	59.000	61.200	60.188	4,798,040
2022-07-26	55.100	60.900	55.100	59.800	58.811	1,728,201
2022-07-25	56.700	57.600	56.300	56.600	55.664	563,007
2022-07-22	55.600	56.900	55.400	55.900	54.975	318,000
2022-07-21	57.500	57.600	56.200	57.000	54.779	326,001
2022-07-20	56.200	57.900	55.800	57.000	54.779	672,129
2022-07-19	55.000	56.100	55.000	55.700	53.529	260,052
2022-07-18	54.000	55.400	54.000	55.000	52.857	373,002
2022-07-15	54.300	54.600	53.300	53.800	51.704	275,100
2022-07-14	54.300	54.800	53.200	54.800	52.665	145,000
2022-07-13	54.700	54.700	53.800	54.300	52.184	227,034
2022-07-12	55.100	55.100	53.100	53.400	51.319	325,021
2022-07-11	57.000	57.000	54.700	55.400	53.241	745,100
2022-07-08	54.300	54.700	53.400	54.200	52.088	310,031
2022-07-07	52.600	53.400	52.200	53.100	51.031	250,001
2022-07-06	53.900	53.900	51.900	51.900	49.878	293,020
2022-07-05	51.500	54.300	51.500	53.400	51.319	583,021
2022-07-04	50.100	51.000	49.400	50.900	48.917	364,023
2022-07-01	52.800	52.800	49.500	49.500	47.571	775,557
2022-06-30	55.300	55.400	52.500	52.600	50.550	707,075
2022-06-29	54.300	56.700	54.100	55.300	53.145	461,000
2022-06-28	55.100	55.200	54.000	54.000	51.896	249,021
2022-06-27	54.300	55.200	54.000	54.500	52.376	328,001
2022-06-24	54.100	54.300	53.500	54.000	51.896	197,002
2022-06-23	53.800	54.600	52.900	53.300	51.223	425,019
2022-06-22	55.200	55.200	53.200	53.600	51.511	518,030
2022-06-21	53.000	55.200	52.800	54.900	52.761	539,020
2022-06-20	54.300	54.900	52.400	52.400	50.358	598,001
2022-06-17	54.700	55.300	53.800	54.300	52.184	304,010
2022-06-16	56.000	56.600	54.700	54.800	52.665	356,289
2022-06-15	55.300	56.200	55.300	55.900	53.722	378,030
2022-06-14	55.300	56.400	54.600	55.800	53.626	613,119
2022-06-13	57.300	58.700	56.200	56.400	54.202	1,573,185
2022-06-10	62.300	62.800	61.600	62.000	59.584	357,276
2022-06-09	62.600	63.100	62.300	62.400	59.968	285,034
2022-06-08	62.100	63.200	62.000	62.400	59.968	788,300
2022-06-07	61.600	61.800	61.000	61.700	59.296	348,003
2022-06-06	61.200	61.800	60.700	61.000	58.623	255,005
2022-06-02	61.300	61.400	60.200	60.900	58.527	395,000
2022-06-01	61.000	61.700	60.500	61.100	58.719	519,502
2022-05-31	60.700	61.000	60.100	61.000	58.623	414,052
2022-05-30	60.600	60.800	60.100	60.700	58.335	372,002
2022-05-27	60.500	60.800	59.800	60.000	57.662	499,002
2022-05-26	61.300	61.300	59.500	59.800	57.470	445,010
2022-05-25	59.600	60.700	59.100	60.300	57.950	790,010
2022-05-24	60.200	61.300	58.900	59.300	56.989	1,602,102
2022-05-23	59.100	60.500	58.700	60.100	57.758	1,013,103
2022-05-20	60.200	60.300	59.100	59.200	56.893	744,001
2022-05-19	58.200	60.200	58.000	59.800	57.470	1,436,000
2022-05-18	58.000	60.800	57.900	58.900	56.605	1,712,270
2022-05-17	58.300	58.300	57.200	57.900	55.644	547,001

← NewerPage 18 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.