Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.300	35.300	34.800	34.900	34.900	140,362
2026-07-21	34.750	35.400	34.750	35.050	35.050	129,000
2026-07-20	35.550	35.550	34.550	34.800	34.800	228,001
2026-07-17	36.750	36.750	35.000	35.150	35.150	407,100
2026-07-16	37.200	37.600	36.950	37.050	37.050	183,000
2026-07-15	37.400	37.650	36.850	37.600	37.600	101,003
2026-07-14	38.000	38.000	37.100	37.350	37.350	319,100
2026-07-13	37.600	37.950	37.150	37.900	37.900	298,037
2026-07-10	38.150	38.150	38.150	38.150	38.150	0
2026-07-09	39.700	39.700	38.000	38.150	38.150	349,002
2026-07-08	40.600	40.600	39.300	39.650	39.650	331,774
2026-07-07	40.450	41.450	38.900	39.550	39.550	1,113,001
2026-07-06	37.900	41.450	37.800	40.700	40.700	2,075,503
2026-07-03	36.950	37.950	36.700	37.700	37.700	215,126
2026-07-02	36.600	37.000	36.500	36.750	36.750	109,303
2026-07-01	37.200	37.250	36.500	36.800	36.800	181,202
2026-06-30	37.600	37.650	36.700	37.100	37.100	212,001
2026-06-29	36.500	37.350	36.350	37.050	37.050	225,010
2026-06-26	37.400	37.450	35.900	36.250	36.250	297,350
2026-06-25	38.450	39.100	37.400	37.400	37.400	599,033
2026-06-24	37.600	38.450	37.100	38.300	38.300	567,131
2026-06-23	35.850	37.950	35.850	37.500	37.500	597,118
2026-06-22	35.750	36.000	35.000	35.800	35.800	439,000
2026-06-18	35.500	35.850	35.050	35.500	35.500	302,388
2026-06-17	34.700	35.300	34.450	35.300	35.300	174,015
2026-06-16	35.650	35.650	34.350	34.700	34.700	367,340
2026-06-15	35.400	35.800	35.150	35.350	35.350	363,001
2026-06-12	35.450	35.750	34.300	34.700	34.700	797,301
2026-06-11	37.000	37.500	35.550	35.550	35.550	2,471,419
2026-06-10	40.250	41.200	39.200	39.500	39.500	620,834
2026-06-09	40.350	40.800	39.400	40.300	40.300	574,252
2026-06-08	39.800	41.050	39.100	40.300	40.300	849,765
2026-06-05	41.600	44.750	41.600	42.300	42.300	3,811,963
2026-06-04	38.600	40.700	38.550	40.700	40.700	819,594
2026-06-03	39.000	39.300	38.200	38.550	38.550	369,223
2026-06-02	38.750	39.000	38.250	38.900	38.900	222,502
2026-06-01	38.850	39.400	38.000	38.750	38.750	496,155
2026-05-29	40.450	40.450	38.950	39.050	39.050	576,113
2026-05-28	39.750	40.600	39.700	39.950	39.950	476,015
2026-05-27	39.950	40.550	39.150	39.700	39.700	534,000
2026-05-26	39.800	40.000	39.000	39.600	39.600	447,052
2026-05-25	38.250	40.500	37.950	40.200	40.200	1,056,213
2026-05-22	37.850	38.850	37.550	37.950	37.950	437,063
2026-05-21	38.900	39.400	37.650	37.750	37.750	868,100
2026-05-20	37.200	39.250	36.750	38.750	38.750	748,195
2026-05-19	36.750	38.700	36.650	37.100	37.100	539,500
2026-05-18	36.000	37.750	35.300	37.150	37.150	660,001
2026-05-15	37.000	37.750	35.500	35.850	35.850	752,606
2026-05-14	39.400	40.850	36.250	37.000	37.000	2,935,100
2026-05-13	34.950	37.950	34.500	37.950	37.950	817,900
2026-05-12	38.650	38.900	34.150	34.500	34.500	1,466,639
2026-05-11	39.500	39.550	36.600	37.550	37.550	1,697,967
2026-05-08	38.750	38.750	38.750	38.750	38.750	1,173,241
2026-05-07	35.250	35.250	35.250	35.250	35.250	249,412
2026-05-06	32.050	32.050	32.050	32.050	32.050	402,165
2026-05-05	27.600	29.250	27.600	29.150	29.150	176,734
2026-05-04	28.600	28.600	27.700	27.700	27.700	113,001
2026-04-30	28.300	28.450	28.150	28.250	28.250	93,184
2026-04-29	28.300	28.350	27.900	28.300	28.300	104,100
2026-04-28	27.900	28.550	27.800	28.300	28.300	66,001

← NewerPage 2 of 21 · 1,219 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.