Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	60.500	60.900	60.100	60.200	57.854	267,071
2022-02-14	60.900	60.900	60.300	60.500	58.142	417,055
2022-02-11	61.400	62.000	60.400	61.600	59.200	621,001
2022-02-10	62.500	63.000	62.100	62.300	59.872	275,025
2022-02-09	62.400	63.300	62.200	62.900	60.449	410,003
2022-02-08	62.800	63.600	62.500	63.400	60.929	256,009
2022-02-07	61.800	63.300	61.000	62.600	60.161	197,021
2022-01-26	61.000	61.200	60.400	60.900	58.527	255,003
2022-01-25	62.200	62.200	60.900	60.900	58.527	481,150
2022-01-24	63.100	63.500	62.100	62.600	60.161	274,003
2022-01-21	64.800	65.500	63.500	63.500	61.026	379,002
2022-01-20	65.000	65.000	64.100	64.800	62.275	259,008
2022-01-19	65.200	65.800	64.700	64.800	62.275	163,000
2022-01-18	66.100	66.100	65.000	65.300	62.755	236,001
2022-01-17	64.700	66.000	64.700	65.600	63.044	140,023
2022-01-14	65.700	66.200	63.500	64.800	62.275	506,110
2022-01-13	66.500	66.600	65.600	65.900	63.332	368,011
2022-01-12	65.900	66.500	65.500	66.500	63.909	363,600
2022-01-11	67.000	67.800	65.400	65.700	63.140	1,033,101
2022-01-10	67.000	67.500	65.400	65.500	62.948	918,100
2022-01-07	65.200	66.600	64.500	66.100	63.524	1,050,001
2022-01-06	64.200	65.200	63.800	64.000	61.506	346,031
2022-01-05	64.200	64.600	63.900	64.000	61.506	215,031
2022-01-04	64.200	64.800	64.100	64.500	61.987	145,001
2022-01-03	65.300	65.300	63.900	64.400	61.890	211,002
2021-12-30	64.900	65.400	64.700	64.900	62.371	249,001
2021-12-29	65.000	65.000	64.200	64.500	61.987	224,001
2021-12-28	64.300	65.300	64.000	64.400	61.890	329,000
2021-12-27	64.300	64.300	63.900	64.000	61.506	285,000
2021-12-24	64.800	64.900	64.000	64.200	61.698	330,000
2021-12-23	65.100	65.300	64.700	64.800	62.275	175,002
2021-12-22	65.000	65.300	64.900	64.900	62.371	172,000
2021-12-21	65.400	65.500	64.300	64.900	62.371	317,001
2021-12-20	65.300	65.700	65.100	65.300	62.755	197,000
2021-12-17	65.900	66.400	65.200	65.300	62.755	312,024
2021-12-16	66.500	67.000	65.400	65.800	63.236	435,000
2021-12-15	65.200	67.100	64.500	66.400	63.812	586,030
2021-12-14	65.800	66.300	64.500	64.500	61.987	471,200
2021-12-13	66.000	66.000	64.800	65.800	63.236	662,032
2021-12-10	68.200	68.200	66.900	66.900	64.293	284,052
2021-12-09	68.400	68.900	67.000	67.500	64.870	529,135
2021-12-08	66.000	69.000	66.000	68.400	65.735	1,341,105
2021-12-07	66.100	66.500	65.700	65.900	63.332	472,758
2021-12-06	68.000	68.000	66.200	66.700	64.101	836,001
2021-12-03	66.500	68.200	65.600	67.900	65.254	1,089,266
2021-12-02	66.700	66.700	65.100	65.900	63.332	684,001
2021-12-01	64.100	66.100	63.700	65.300	62.755	666,327
2021-11-30	64.400	64.400	62.500	63.800	61.314	534,000
2021-11-29	65.500	67.500	63.200	63.400	60.929	1,860,003
2021-11-26	63.200	65.800	63.200	63.800	61.314	1,401,363
2021-11-25	64.300	64.500	63.000	63.200	60.737	459,011
2021-11-24	62.500	64.400	62.400	64.100	61.602	434,000
2021-11-23	62.300	63.000	62.300	62.400	59.968	236,012
2021-11-22	62.900	63.000	62.000	62.500	60.064	477,015
2021-11-19	62.900	63.500	62.000	62.100	59.680	543,005
2021-11-18	62.000	63.400	62.000	63.100	60.641	477,015
2021-11-17	61.700	62.400	61.400	62.000	59.584	563,067
2021-11-16	62.100	62.800	61.700	61.800	59.392	392,319
2021-11-15	62.000	62.700	61.600	62.500	60.064	824,074
2021-11-12	60.000	62.100	59.500	61.700	59.296	1,001,247

← NewerPage 20 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.