Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.250	29.250	28.300	28.600	28.600	67,048
2025-05-02	29.500	29.500	29.200	29.250	29.250	60,007
2025-04-30	29.000	29.450	29.000	29.150	29.150	113,002
2025-04-29	28.500	29.050	28.450	29.000	29.000	111,501
2025-04-28	28.950	29.000	28.400	28.500	28.500	41,000
2025-04-25	28.100	28.800	28.100	28.650	28.650	66,101
2025-04-24	28.050	28.200	27.850	28.100	28.100	49,025
2025-04-23	27.950	28.350	27.600	28.200	28.200	105,337
2025-04-22	27.250	27.900	27.250	27.600	27.600	21,015
2025-04-21	27.800	28.350	27.500	27.950	27.950	69,003
2025-04-18	27.800	28.200	27.800	28.050	28.050	43,030
2025-04-17	27.850	27.900	27.400	27.850	27.850	57,011
2025-04-16	28.200	28.300	27.900	27.900	27.900	91,010
2025-04-15	26.550	28.300	26.550	28.200	28.200	158,064
2025-04-14	26.150	27.000	26.150	26.300	26.300	94,401
2025-04-11	26.050	26.500	25.700	26.150	26.150	131,000
2025-04-10	25.800	26.100	25.800	26.100	26.100	226,000
2025-04-09	25.900	25.900	23.500	23.750	23.750	350,158
2025-04-08	26.000	26.800	25.300	26.100	26.100	520,001
2025-04-07	28.100	28.100	28.100	28.100	28.100	175,452
2025-04-02	31.000	31.200	30.500	31.200	31.200	74,772
2025-04-01	30.500	31.100	30.500	30.900	30.900	31,024
2025-03-31	32.050	32.250	30.200	30.400	30.400	339,224
2025-03-28	33.150	33.250	32.250	32.250	32.250	123,099
2025-03-27	33.400	33.750	33.200	33.400	33.400	58,002
2025-03-26	33.550	33.950	33.350	33.950	33.950	66,021
2025-03-25	33.200	33.700	33.200	33.450	33.450	76,033
2025-03-24	33.350	33.350	33.050	33.150	33.150	35,036
2025-03-21	33.200	33.350	33.100	33.200	33.200	54,008
2025-03-20	32.950	33.000	32.850	33.000	33.000	49,197
2025-03-19	32.750	33.050	32.750	32.900	32.900	67,035
2025-03-18	32.950	33.100	32.750	32.800	32.800	52,041
2025-03-17	32.950	33.100	32.850	32.850	32.850	73,047
2025-03-14	32.850	33.050	32.500	32.950	32.950	130,297
2025-03-13	33.500	33.500	32.750	32.800	32.800	191,040
2025-03-12	34.000	34.050	33.300	33.300	33.300	123,200
2025-03-11	33.900	34.000	32.850	34.000	34.000	194,116
2025-03-10	35.050	35.200	34.500	34.600	34.600	125,129
2025-03-07	34.950	35.200	34.500	35.050	35.050	77,072
2025-03-06	35.100	35.450	34.900	34.950	34.950	70,012
2025-03-05	34.850	35.250	34.850	35.100	35.100	49,171
2025-03-04	34.750	34.800	34.050	34.550	34.550	68,017
2025-03-03	35.400	35.400	34.850	34.850	34.850	57,018
2025-02-27	36.100	36.200	35.350	35.400	35.400	68,033
2025-02-26	35.800	36.200	35.800	36.100	36.100	78,007
2025-02-25	35.900	36.350	35.800	36.100	36.100	123,405
2025-02-24	35.450	36.150	35.450	35.900	35.900	125,014
2025-02-21	35.550	35.600	35.450	35.450	35.450	85,010
2025-02-20	35.300	35.350	35.200	35.350	35.350	37,009
2025-02-19	34.950	35.550	34.900	35.350	35.350	83,527
2025-02-18	34.950	35.100	34.900	34.900	34.900	71,119
2025-02-17	35.150	35.400	34.800	34.950	34.950	146,017
2025-02-14	34.150	35.150	34.150	35.000	35.000	227,003
2025-02-13	33.950	34.100	33.850	34.100	34.100	81,309
2025-02-12	33.850	34.100	33.700	33.750	33.750	48,176
2025-02-11	34.200	34.200	33.700	33.700	33.700	98,404
2025-02-10	34.500	34.700	34.300	34.350	34.350	110,425
2025-02-07	33.950	34.600	33.950	34.250	34.250	103,336
2025-02-06	33.450	33.950	33.300	33.800	33.800	107,138
2025-02-05	33.450	33.500	33.000	33.250	33.250	157,023

← NewerPage 7 of 21 · 1,220 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.