Chunghwa Chemical Synthesis & Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.700	35.700	34.100	34.350	34.350	105,184
2026-10-16	34.500	35.150	34.500	34.750	34.750	80,328
2026-10-15	34.700	34.850	34.000	34.700	34.700	77,050
2026-10-14	34.800	35.200	34.050	34.700	34.700	104,057
2026-10-13	35.200	35.200	34.500	34.900	34.900	69,001
2026-10-12	35.750	36.100	34.900	35.050	35.050	202,020
2026-10-08	33.850	36.000	33.850	35.350	35.350	373,060
2026-10-07	33.700	34.000	33.700	33.900	33.900	49,000
2026-10-06	34.300	34.300	33.550	33.700	33.700	36,003
2026-10-05	33.700	33.950	33.600	33.700	33.700	29,004
2026-10-02	33.600	33.800	33.450	33.750	33.750	45,109
2026-10-01	34.450	34.450	33.850	33.950	33.950	21,000
2026-09-30	34.500	34.500	33.800	34.350	34.350	50,164
2026-09-29	33.500	34.000	33.500	33.700	33.700	41,237
2026-09-24	34.050	34.100	33.350	33.700	33.700	17,110
2026-09-23	33.600	34.000	33.400	33.600	33.600	45,064
2026-09-22	34.400	34.400	33.500	33.650	33.650	82,048
2026-09-21	33.800	34.200	33.800	33.900	33.900	29,001
2026-09-18	33.800	34.100	33.500	34.100	34.100	53,000
2026-09-17	33.700	34.200	33.650	33.800	33.800	55,100
2026-09-16	33.950	33.950	33.300	33.650	33.650	24,001
2026-09-15	33.250	33.500	33.050	33.500	33.500	30,005
2026-09-14	33.300	33.500	32.950	33.500	33.500	50,100
2026-09-11	34.000	34.150	33.150	33.700	33.700	151,059
2026-09-10	34.450	34.750	34.300	34.750	34.750	28,001
2026-09-09	34.900	35.000	34.400	34.600	34.600	185,031
2026-09-08	35.950	35.950	34.800	35.000	35.000	66,001
2026-09-07	35.750	35.750	35.000	35.000	35.000	112,002
2026-09-04	35.900	36.200	35.400	35.750	35.750	97,001
2026-09-03	36.300	36.400	35.650	35.900	35.900	93,001
2026-09-02	35.850	36.350	35.600	36.200	36.200	136,002
2026-09-01	35.950	35.950	35.550	35.800	35.800	65,000
2026-08-31	35.350	35.950	35.150	35.900	35.900	74,323
2026-08-28	35.600	35.650	35.150	35.500	35.500	73,050
2026-08-27	35.950	35.950	35.600	35.750	35.750	74,030
2026-08-26	35.750	36.050	35.750	35.950	35.950	57,220
2026-08-25	35.750	35.950	35.650	35.800	35.800	46,000
2026-08-24	36.300	36.300	35.650	36.200	36.200	101,119
2026-08-21	35.400	36.450	35.400	36.300	36.300	191,006
2026-08-20	35.050	35.600	34.900	35.400	35.400	315,010
2026-08-19	34.200	34.700	34.200	34.500	34.500	55,001
2026-08-18	35.250	35.250	34.500	34.650	34.650	85,050
2026-08-17	35.100	35.250	34.850	35.000	35.000	118,001
2026-08-14	35.150	35.200	34.550	35.050	35.050	138,000
2026-08-13	35.350	35.350	34.600	35.100	35.100	210,030
2026-08-12	36.000	36.350	35.200	35.450	35.450	244,100
2026-08-11	36.600	36.600	35.800	36.100	36.100	218,020
2026-08-10	36.000	37.150	35.800	36.600	36.600	710,025
2026-08-07	34.500	35.750	34.500	35.750	35.750	722,070
2026-08-06	32.400	32.700	32.250	32.500	32.500	103,002
2026-08-05	32.200	32.600	32.000	32.350	32.350	177,090
2026-08-04	31.600	32.150	31.600	32.150	32.150	73,200
2026-08-03	32.200	32.550	31.700	32.100	32.100	254,284
2026-07-31	32.500	32.900	32.100	32.600	32.600	212,000
2026-07-30	33.150	33.150	31.000	32.200	32.200	217,669
2026-07-29	33.850	33.850	31.900	32.500	32.500	252,000
2026-07-28	33.900	33.900	32.000	32.700	32.700	271,010
2026-07-27	34.750	34.800	33.950	34.000	34.000	132,100
2026-07-24	35.300	35.300	34.250	34.750	34.750	91,000
2026-07-23	34.700	35.200	34.400	34.500	34.500	133,001

Page 1 of 3 · 126 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.