Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	33.750	33.800	33.250	33.400	33.400	114,007
2025-02-03	32.900	33.650	32.700	33.300	33.300	125,328
2025-01-22	33.200	33.300	33.000	33.050	33.050	77,001
2025-01-21	33.400	33.600	33.050	33.200	33.200	105,052
2025-01-20	33.000	33.350	33.000	33.350	33.350	52,003
2025-01-17	33.250	33.250	32.950	33.000	33.000	86,004
2025-01-16	33.600	33.600	33.000	33.200	33.200	67,002
2025-01-15	33.000	33.200	32.950	33.100	33.100	53,000
2025-01-14	33.000	33.200	32.750	33.150	33.150	80,100
2025-01-13	33.200	34.250	32.850	33.150	33.150	229,055
2025-01-10	34.050	34.800	33.050	33.200	33.200	176,196
2025-01-09	35.000	35.450	34.250	34.300	34.300	284,058
2025-01-08	33.100	34.950	33.100	34.700	34.700	308,673
2025-01-07	33.600	33.600	32.900	33.150	33.150	101,004
2025-01-06	33.400	34.450	33.400	33.450	33.450	66,001
2025-01-03	33.900	33.950	33.350	33.400	33.400	82,035
2025-01-02	33.900	34.050	33.800	33.950	33.950	76,026
2024-12-31	34.100	34.100	33.700	33.900	33.900	52,045
2024-12-30	34.650	34.650	33.800	34.150	34.150	157,067
2024-12-27	34.550	34.850	34.200	34.600	34.600	235,208
2024-12-26	33.300	34.800	33.300	34.100	34.100	226,080
2024-12-25	33.050	33.400	33.050	33.100	33.100	72,001
2024-12-24	33.000	33.350	33.000	33.150	33.150	90,002
2024-12-23	33.100	33.250	33.000	33.000	33.000	45,003
2024-12-20	33.600	33.600	32.800	32.800	32.800	87,005
2024-12-19	33.800	33.800	33.000	33.250	33.250	90,030
2024-12-18	33.900	34.200	33.600	33.850	33.850	74,024
2024-12-17	33.600	33.900	33.450	33.900	33.900	86,004
2024-12-16	34.000	34.000	32.900	33.550	33.550	291,074
2024-12-13	35.650	35.700	33.500	34.000	34.000	389,000
2024-12-12	35.850	36.100	35.450	35.650	35.650	138,990
2024-12-11	36.600	36.600	35.850	35.900	35.900	256,029
2024-12-10	37.250	37.700	36.700	36.850	36.850	116,378
2024-12-09	37.400	37.500	37.100	37.250	37.250	118,837
2024-12-06	37.500	37.800	37.450	37.500	37.500	123,129
2024-12-05	38.150	38.200	37.500	37.550	37.550	106,050
2024-12-04	38.500	38.500	38.100	38.150	38.150	61,187
2024-12-03	38.250	38.300	38.050	38.200	38.200	50,010
2024-12-02	38.700	38.700	38.100	38.300	38.300	70,638
2024-11-29	37.700	38.400	37.350	38.200	38.200	75,159
2024-11-28	38.500	38.500	37.550	37.850	37.850	112,011
2024-11-27	38.500	38.550	38.400	38.550	38.550	67,109
2024-11-26	38.300	38.600	38.250	38.550	38.550	43,408
2024-11-25	38.150	38.550	38.150	38.400	38.400	119,674
2024-11-22	38.350	38.650	38.300	38.300	38.300	118,250
2024-11-21	38.500	38.500	38.250	38.350	38.350	81,009
2024-11-20	38.400	38.400	38.400	38.400	38.400	71,919
2024-11-19	38.500	38.800	38.400	38.550	38.550	53,008
2024-11-18	38.600	38.600	38.300	38.500	38.500	78,111
2024-11-15	38.700	38.850	38.000	38.450	38.450	168,010
2024-11-14	40.800	40.800	38.500	38.500	38.500	489,000
2024-11-13	41.150	41.500	40.900	40.900	40.900	151,310
2024-11-12	41.650	41.650	41.350	41.400	41.400	148,500
2024-11-11	42.500	42.500	41.200	42.000	42.000	109,000
2024-11-08	42.750	42.800	42.500	42.600	42.600	83,053
2024-11-07	42.300	42.850	42.000	42.800	42.800	187,000
2024-11-06	42.400	42.600	42.250	42.300	42.300	75,049
2024-11-05	42.400	42.800	42.350	42.600	42.600	76,020
2024-11-04	42.500	42.500	42.250	42.250	42.250	89,300
2024-11-01	42.450	43.000	42.200	42.800	42.800	55,100

← NewerPage 8 of 21 · 1,216 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.