Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	58.800	59.300	57.700	57.800	55.548	1,074,101
2022-05-13	56.400	58.700	56.100	58.600	56.316	1,441,002
2022-05-12	59.900	61.200	56.000	56.700	54.490	9,893,301
2022-05-11	57.000	59.100	56.400	59.100	56.797	1,540,011
2022-05-10	53.800	54.200	52.900	53.800	51.704	998,266
2022-05-09	56.500	56.800	53.600	54.300	52.184	1,185,400
2022-05-06	57.300	58.000	56.000	56.200	54.010	1,243,401
2022-05-05	59.000	59.200	57.700	58.000	55.740	942,374
2022-05-04	59.700	60.300	58.000	58.400	56.124	1,245,100
2022-05-03	60.900	61.600	59.300	59.400	57.085	845,071
2022-04-29	60.400	61.600	59.200	60.600	58.239	1,240,001
2022-04-28	60.700	62.900	60.200	60.200	57.854	1,732,674
2022-04-27	60.000	62.900	59.800	62.400	59.968	1,689,014
2022-04-26	63.800	64.300	61.200	61.700	59.296	2,361,025
2022-04-25	66.900	68.400	62.400	62.500	60.064	4,846,730
2022-04-22	68.000	69.500	66.900	66.900	64.293	5,170,086
2022-04-21	66.600	70.100	65.500	67.600	64.966	8,925,031
2022-04-20	66.100	67.700	65.500	66.700	64.101	4,790,510
2022-04-19	65.500	66.500	63.900	66.200	63.620	6,047,212
2022-04-18	67.400	70.500	65.800	67.200	64.581	17,572,120
2022-04-15	64.300	69.400	63.000	64.600	62.083	12,310,079
2022-04-14	61.200	65.500	59.300	64.000	61.506	5,773,128
2022-04-13	58.400	60.500	58.300	59.700	57.374	1,394,203
2022-04-12	60.100	61.400	57.100	58.700	56.413	2,960,021
2022-04-11	58.000	61.700	57.500	61.700	59.296	5,679,200
2022-04-08	53.700	56.900	53.700	56.100	53.914	848,401
2022-04-07	54.800	54.800	53.300	53.700	51.607	477,049
2022-04-06	53.900	54.600	53.200	54.300	52.184	408,002
2022-04-01	52.900	53.700	52.700	53.500	51.415	237,002
2022-03-31	53.500	53.500	52.800	52.900	50.839	183,100
2022-03-30	53.800	53.800	52.800	53.200	51.127	304,001
2022-03-29	54.400	54.400	52.800	53.000	50.935	433,056
2022-03-28	54.300	56.000	54.100	54.100	51.992	883,101
2022-03-25	56.100	57.000	53.700	54.300	52.184	1,709,284
2022-03-24	54.400	58.900	54.300	57.500	55.259	3,067,011
2022-03-23	53.600	54.000	52.800	53.600	51.511	316,029
2022-03-22	53.600	53.600	53.000	53.600	51.511	372,033
2022-03-21	52.900	54.000	52.700	53.500	51.415	249,025
2022-03-18	52.200	52.800	52.100	52.700	50.646	120,004
2022-03-17	52.000	52.700	52.000	52.400	50.358	175,021
2022-03-16	52.600	52.600	51.000	51.200	49.205	206,012
2022-03-15	53.000	53.000	51.600	52.000	49.974	337,197
2022-03-14	52.100	53.000	52.000	53.000	50.935	197,004
2022-03-11	52.500	52.500	51.500	52.100	50.070	328,012
2022-03-10	53.800	53.800	52.200	52.800	50.742	339,224
2022-03-09	53.500	54.200	52.200	53.300	51.223	539,014
2022-03-08	53.000	53.100	50.900	51.000	49.013	977,007
2022-03-07	54.900	55.200	52.700	53.300	51.223	724,105
2022-03-04	56.500	56.700	55.000	55.400	53.241	606,001
2022-03-03	57.300	57.500	56.600	56.700	54.490	353,091
2022-03-02	57.500	57.500	57.000	57.300	55.067	165,005
2022-03-01	58.000	58.000	57.500	57.700	55.452	153,001
2022-02-25	56.500	58.000	56.500	57.500	55.259	309,050
2022-02-24	59.000	59.100	56.300	56.300	54.106	691,032
2022-02-23	59.100	59.500	58.300	59.000	56.701	408,005
2022-02-22	59.900	59.900	58.700	58.900	56.605	405,006
2022-02-21	59.500	60.200	59.500	60.000	57.662	267,002
2022-02-18	60.000	60.500	59.700	59.900	57.566	459,008
2022-02-17	60.300	61.000	60.300	60.300	57.950	197,000
2022-02-16	60.400	60.900	60.200	60.400	58.046	205,050

← NewerPage 19 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.