Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	42.600	42.600	42.400	42.450	42.450	37,020
2024-10-29	42.700	42.950	42.300	42.650	42.650	47,044
2024-10-28	42.700	42.800	42.350	42.700	42.700	38,301
2024-10-25	42.900	43.150	42.500	42.500	42.500	77,242
2024-10-24	42.550	43.100	42.550	42.900	42.900	75,768
2024-10-23	42.400	42.950	42.350	42.900	42.900	42,022
2024-10-22	42.700	42.700	42.300	42.400	42.400	53,000
2024-10-21	43.100	43.100	42.600	42.750	42.750	24,001
2024-10-18	42.900	43.150	42.750	42.750	42.750	51,051
2024-10-17	42.700	43.050	42.700	43.000	43.000	76,020
2024-10-16	42.850	42.850	42.350	42.650	42.650	46,002
2024-10-15	42.600	42.950	42.350	42.550	42.550	70,193
2024-10-14	42.600	43.000	42.500	42.600	42.600	29,001
2024-10-11	42.500	43.000	42.450	42.600	42.600	48,035
2024-10-09	43.050	43.150	42.350	42.350	42.350	50,231
2024-10-08	43.200	43.350	42.650	42.650	42.650	32,010
2024-10-07	43.650	43.650	42.700	43.400	43.400	144,031
2024-10-04	42.700	43.700	42.400	43.700	43.700	109,240
2024-10-01	43.100	43.100	42.750	42.900	42.900	47,151
2024-09-30	42.700	43.100	42.650	43.100	43.100	85,280
2024-09-27	42.300	42.800	42.200	42.700	42.700	99,126
2024-09-26	42.400	42.450	41.950	42.050	42.050	60,099
2024-09-25	42.750	42.750	42.300	42.450	42.450	74,102
2024-09-24	42.300	42.350	42.100	42.300	42.300	62,002
2024-09-23	42.800	42.800	42.200	42.300	42.300	77,049
2024-09-20	42.300	42.950	42.000	42.300	42.300	110,046
2024-09-19	41.900	42.300	41.900	42.150	42.150	80,024
2024-09-18	42.500	42.550	41.800	42.300	42.300	92,050
2024-09-16	41.800	42.500	41.800	42.500	42.500	90,063
2024-09-13	41.850	42.200	41.500	42.200	42.200	97,206
2024-09-12	41.600	41.800	41.300	41.500	41.500	85,000
2024-09-11	41.350	41.600	41.000	41.150	41.150	82,015
2024-09-10	41.900	41.950	41.200	41.350	41.350	72,001
2024-09-09	41.450	41.600	40.850	41.600	41.600	118,049
2024-09-06	41.500	41.550	40.700	41.550	41.550	130,072
2024-09-05	41.300	41.600	40.800	41.050	41.050	266,197
2024-09-04	43.150	43.150	41.200	41.200	41.200	612,204
2024-09-03	44.650	44.650	43.800	43.850	43.850	176,242
2024-09-02	45.450	45.450	44.750	44.750	44.750	111,160
2024-08-30	45.500	45.650	45.300	45.450	45.450	89,095
2024-08-29	45.750	45.750	45.300	45.500	45.500	35,007
2024-08-28	45.400	45.800	45.400	45.500	45.500	29,008
2024-08-27	45.800	45.800	45.050	45.400	45.400	59,352
2024-08-26	45.600	45.950	45.150	45.550	45.550	98,358
2024-08-23	45.200	45.200	44.650	45.050	45.050	112,001
2024-08-22	44.850	45.400	44.650	45.400	45.400	154,045
2024-08-21	44.800	44.850	44.300	44.600	44.600	145,115
2024-08-20	44.550	44.750	44.100	44.600	44.600	176,001
2024-08-19	44.150	44.550	44.150	44.250	44.250	241,037
2024-08-16	44.350	44.500	44.050	44.150	44.150	174,110
2024-08-15	44.500	44.750	44.050	44.150	44.150	102,093
2024-08-14	43.750	44.450	43.750	44.450	44.450	236,540
2024-08-13	43.800	44.000	43.350	43.600	43.600	190,558
2024-08-12	44.450	44.450	42.400	43.700	43.700	1,043,102
2024-08-09	46.000	47.000	46.000	46.700	46.700	219,005
2024-08-08	46.150	46.400	45.500	45.800	45.800	152,109
2024-08-07	46.500	47.700	45.000	46.800	46.800	539,239
2024-08-06	48.100	48.500	45.250	47.400	47.400	465,010
2024-08-05	49.800	49.800	46.000	47.400	47.400	741,075
2024-08-02	51.400	52.100	51.000	51.000	51.000	254,040

← NewerPage 9 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.