Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.900	28.550	27.800	28.300	28.300	66,001
2026-04-27	27.650	27.700	27.500	27.550	27.550	73,548
2026-04-24	27.650	28.000	27.550	27.900	27.900	77,000
2026-04-23	28.150	28.150	27.500	27.900	27.900	231,052
2026-04-22	28.650	28.650	28.100	28.150	28.150	96,402
2026-04-21	28.700	28.950	28.600	28.650	28.650	52,000
2026-04-20	29.050	29.050	28.700	28.700	28.700	108,163
2026-04-17	29.700	29.700	29.250	29.350	29.350	58,001
2026-04-16	30.250	30.250	29.500	29.700	29.700	104,006
2026-04-15	29.400	30.100	29.300	29.850	29.850	208,074
2026-04-14	28.400	29.500	28.400	29.500	29.500	156,072
2026-04-13	27.400	28.200	27.400	28.100	28.100	158,005
2026-04-10	27.600	28.200	27.600	27.600	27.600	43,002
2026-04-09	27.650	28.350	27.500	27.600	27.600	101,002
2026-04-08	27.800	28.050	27.700	27.750	27.750	77,002
2026-04-07	28.300	28.350	27.600	27.650	27.650	149,006
2026-04-02	28.500	28.650	28.350	28.400	28.400	103,060
2026-04-01	28.950	28.950	28.650	28.700	28.700	86,103
2026-03-31	28.800	28.950	28.300	28.650	28.650	134,004
2026-03-30	29.500	29.500	28.800	28.800	28.800	116,005
2026-03-27	29.400	29.600	29.350	29.450	29.450	53,006
2026-03-26	29.450	29.750	29.400	29.400	29.400	125,004
2026-03-25	29.400	29.650	29.200	29.500	29.500	106,168
2026-03-24	28.850	29.550	28.850	29.400	29.400	167,303
2026-03-23	28.550	29.000	28.300	28.700	28.700	131,100
2026-03-20	29.150	29.200	28.800	29.050	29.050	121,012
2026-03-19	30.050	30.050	29.100	29.150	29.150	217,023
2026-03-18	30.500	30.500	29.550	30.000	30.000	135,012
2026-03-17	29.200	30.100	29.200	29.900	29.900	337,009
2026-03-16	29.000	29.400	28.700	29.200	29.200	119,021
2026-03-13	29.000	29.150	28.600	28.600	28.600	190,444
2026-03-12	29.600	30.300	29.100	29.450	29.450	278,019
2026-03-11	31.650	31.700	30.000	30.000	30.000	586,017
2026-03-10	29.550	29.650	28.350	29.500	29.500	766,026
2026-03-09	27.950	29.550	27.500	29.550	29.550	1,994,226
2026-03-06	26.800	26.950	26.600	26.900	26.900	75,005
2026-03-05	26.150	26.800	26.000	26.800	26.800	29,005
2026-03-04	27.250	27.250	26.500	26.550	26.550	141,010
2026-03-03	27.650	27.650	27.100	27.250	27.250	105,005
2026-03-02	27.200	27.500	27.050	27.100	27.100	79,009
2026-02-26	27.500	27.500	27.050	27.100	27.100	70,103
2026-02-25	27.050	27.500	27.000	27.400	27.400	55,005
2026-02-24	27.450	27.600	27.000	27.050	27.050	95,046
2026-02-23	27.800	27.800	27.000	27.500	27.500	167,002
2026-02-11	26.300	27.250	25.800	26.900	26.900	171,150
2026-02-10	25.600	25.950	25.450	25.750	25.750	44,083
2026-02-09	25.650	25.700	25.600	25.600	25.600	57,212
2026-02-06	26.100	26.100	25.750	25.750	25.750	73,003
2026-02-05	26.400	26.400	26.100	26.100	26.100	28,039
2026-02-04	26.100	26.400	26.100	26.400	26.400	18,024
2026-02-03	26.250	26.350	26.100	26.100	26.100	37,700
2026-02-02	26.400	26.700	26.300	26.400	26.400	62,199
2026-01-30	26.450	26.500	26.250	26.400	26.400	49,001
2026-01-29	27.200	27.300	26.700	26.750	26.750	84,041
2026-01-28	27.500	27.850	27.000	27.150	27.150	254,125
2026-01-27	26.950	27.950	26.950	27.500	27.500	427,010
2026-01-26	26.000	26.800	25.900	26.800	26.800	163,148
2026-01-23	25.900	26.000	25.550	25.850	25.850	75,055
2026-01-22	26.300	26.300	25.850	25.900	25.900	89,050
2026-01-21	26.300	26.300	25.900	26.200	26.200	107,272

← NewerPage 3 of 5 · 244 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.