Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.750	26.250	25.750	25.950	25.950	184,026
2026-01-19	25.600	26.200	25.100	25.900	25.900	350,143
2026-01-16	25.000	25.300	25.000	25.000	25.000	128,010
2026-01-15	25.300	25.300	24.900	25.000	25.000	60,003
2026-01-14	25.000	25.200	24.500	25.100	25.100	86,001
2026-01-13	24.950	24.950	24.750	24.750	24.750	58,001
2026-01-12	25.050	25.050	24.950	24.950	24.950	72,089
2026-01-09	25.100	25.100	24.800	24.950	24.950	62,109
2026-01-08	24.950	25.000	24.800	24.950	24.950	58,095
2026-01-07	24.700	25.000	24.700	24.950	24.950	77,130
2026-01-06	24.900	25.250	24.200	24.650	24.650	149,002
2026-01-05	24.600	25.400	24.500	24.800	24.800	151,005
2026-01-02	24.500	24.550	24.450	24.550	24.550	43,001
2025-12-31	24.600	24.600	24.450	24.500	24.500	43,024
2025-12-30	24.500	24.600	24.400	24.600	24.600	46,004
2025-12-29	25.050	25.100	24.500	24.600	24.600	108,010
2025-12-26	24.450	24.700	24.450	24.650	24.650	42,015
2025-12-24	25.150	25.150	24.600	24.600	24.600	39,030
2025-12-23	24.800	24.850	24.750	24.750	24.750	22,082
2025-12-22	24.850	25.000	24.800	24.850	24.850	35,727
2025-12-19	24.900	25.000	24.750	24.850	24.850	46,003
2025-12-18	24.700	24.900	24.700	24.900	24.900	7,007
2025-12-17	25.050	25.100	24.850	24.850	24.850	34,002
2025-12-16	25.050	25.250	24.800	25.050	25.050	62,141
2025-12-15	24.950	25.400	24.800	25.350	25.350	95,001
2025-12-12	24.850	24.950	24.700	24.850	24.850	24,005
2025-12-11	25.000	25.100	24.800	24.900	24.900	30,006
2025-12-10	24.850	25.000	24.600	24.900	24.900	20,006
2025-12-09	24.750	25.100	24.750	24.950	24.950	28,010
2025-12-08	25.100	25.100	24.950	24.950	24.950	31,008
2025-12-05	24.950	25.050	24.950	24.950	24.950	83,000
2025-12-04	25.200	25.350	25.100	25.200	25.200	61,005
2025-12-03	24.900	25.050	24.850	25.000	25.000	23,092
2025-12-02	25.100	25.100	25.000	25.000	25.000	55,006
2025-12-01	25.400	25.450	24.900	25.000	25.000	56,002
2025-11-28	25.000	25.000	24.800	24.900	24.900	89,000
2025-11-27	24.700	24.850	24.600	24.800	24.800	15,002
2025-11-26	24.500	25.000	24.400	24.900	24.900	51,001
2025-11-25	24.500	24.500	24.350	24.500	24.500	32,000
2025-11-24	24.500	24.500	24.400	24.500	24.500	37,002
2025-11-21	24.400	24.400	24.200	24.350	24.350	35,248
2025-11-20	24.300	24.400	24.200	24.400	24.400	29,010
2025-11-19	24.450	24.500	24.250	24.300	24.300	36,050
2025-11-18	24.650	24.650	24.250	24.450	24.450	113,002
2025-11-17	25.150	25.150	24.900	24.900	24.900	52,003
2025-11-14	25.000	25.600	25.000	25.200	25.200	156,000
2025-11-13	24.850	25.000	24.500	24.950	24.950	90,001
2025-11-12	24.550	24.900	24.500	24.900	24.900	68,123
2025-11-11	24.800	25.000	24.450	24.700	24.700	107,000
2025-11-10	25.050	25.200	24.900	24.950	24.950	45,110
2025-11-07	25.050	25.050	24.900	25.000	25.000	29,600
2025-11-06	25.200	25.250	24.900	25.050	25.050	41,001
2025-11-05	25.200	25.250	24.800	25.050	25.050	75,039
2025-11-04	25.500	25.500	25.250	25.250	25.250	48,333
2025-11-03	25.650	26.400	25.350	25.500	25.500	69,001
2025-10-31	25.750	25.800	25.550	25.800	25.800	40,001
2025-10-30	25.800	25.800	25.550	25.600	25.600	49,084
2025-10-29	26.000	26.000	25.700	25.850	25.850	60,000
2025-10-28	26.450	26.750	26.000	26.000	26.000	112,201
2025-10-27	26.500	26.500	26.050	26.200	26.200	179,191

← NewerPage 4 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.