Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	20.550	20.550	19.950	19.950	19.950	3,160,404
2024-08-01	20.500	20.800	20.400	20.750	20.750	1,727,090
2024-07-31	20.550	20.600	20.450	20.450	20.450	1,115,290
2024-07-30	20.650	20.650	20.150	20.550	20.550	2,012,371
2024-07-29	20.700	20.900	20.550	20.550	20.550	1,136,416
2024-07-26	20.600	20.750	20.400	20.600	20.600	1,007,653
2024-07-23	20.700	20.950	20.700	20.850	20.850	1,097,606
2024-07-22	21.400	21.400	20.350	20.650	20.650	4,189,303
2024-07-19	21.950	21.950	21.350	21.400	21.400	3,763,722
2024-07-18	21.750	22.100	21.500	22.000	22.000	2,398,047
2024-07-17	21.850	22.000	21.600	21.650	21.650	2,182,387
2024-07-16	21.750	22.300	21.750	21.850	21.850	3,789,872
2024-07-15	22.000	22.000	21.600	21.650	21.650	2,143,059
2024-07-12	21.800	22.250	21.800	22.000	22.000	3,393,714
2024-07-11	21.750	21.850	21.550	21.800	21.800	1,831,266
2024-07-10	21.800	21.900	21.650	21.650	21.650	1,631,247
2024-07-09	21.850	22.000	21.550	21.800	21.800	2,474,880
2024-07-08	22.100	22.250	21.850	21.850	21.850	2,294,371
2024-07-05	22.300	22.350	21.950	22.100	22.100	4,443,594
2024-07-04	22.250	22.350	22.100	22.300	22.300	3,881,736
2024-07-03	21.700	22.200	21.500	22.150	22.150	7,216,631
2024-07-02	21.450	21.600	21.200	21.600	21.600	3,347,767
2024-07-01	21.500	21.600	21.200	21.250	21.250	2,094,109
2024-06-28	21.550	21.750	21.400	21.450	21.450	2,220,208
2024-06-27	21.900	21.950	21.550	21.550	21.550	2,270,356
2024-06-26	21.800	21.900	21.700	21.700	21.700	1,344,262
2024-06-25	21.900	21.900	21.550	21.750	21.750	1,576,482
2024-06-24	22.050	22.150	21.700	21.700	21.700	2,069,237
2024-06-21	21.850	22.050	21.850	22.000	22.000	2,039,156
2024-06-20	21.950	21.950	21.750	21.950	21.950	1,345,529
2024-06-19	22.000	22.050	21.750	21.800	21.800	1,951,707
2024-06-18	21.850	21.900	21.650	21.850	21.850	1,490,834
2024-06-17	21.950	22.100	21.800	21.800	21.800	1,560,527
2024-06-14	21.550	22.000	21.550	21.900	21.900	2,662,530
2024-06-13	21.600	21.650	21.450	21.450	21.450	2,075,966
2024-06-12	21.800	21.800	21.550	21.550	21.550	1,908,972
2024-06-11	22.050	22.100	21.650	21.700	21.700	2,426,961
2024-06-07	21.900	22.100	21.750	22.050	22.050	1,715,478
2024-06-06	22.000	22.100	21.800	21.800	21.800	3,348,321
2024-06-05	22.200	22.250	22.000	22.000	22.000	2,133,603
2024-06-04	22.300	22.300	22.100	22.100	22.100	1,888,168
2024-06-03	22.450	22.450	22.250	22.300	22.300	1,574,070
2024-05-31	22.400	22.500	22.300	22.300	22.300	1,919,290
2024-05-30	22.550	22.550	22.300	22.300	22.300	2,535,452
2024-05-29	22.850	22.900	22.500	22.500	22.500	2,853,391
2024-05-28	22.600	22.900	22.500	22.850	22.850	3,401,280
2024-05-27	22.750	23.150	22.500	22.600	22.600	5,383,712
2024-05-24	22.300	22.350	22.000	22.200	22.200	2,197,987
2024-05-23	22.650	22.700	22.150	22.300	22.300	5,534,485
2024-05-22	22.850	22.950	22.600	22.700	22.700	2,235,075
2024-05-21	23.050	23.050	22.600	22.650	22.650	3,555,239
2024-05-20	22.800	23.200	22.700	23.000	23.000	6,127,632
2024-05-17	22.900	22.950	22.650	22.750	22.750	1,824,351
2024-05-16	22.700	22.900	22.650	22.800	22.800	2,856,675
2024-05-15	22.750	22.900	22.600	22.600	22.600	4,457,105
2024-05-14	22.950	22.950	22.550	22.650	22.650	2,605,322
2024-05-13	22.950	23.100	22.700	22.750	22.750	2,909,844
2024-05-10	22.850	22.850	22.550	22.800	22.800	2,498,284
2024-05-09	22.950	23.200	22.550	22.650	22.650	4,415,358
2024-05-08	22.950	23.200	22.600	22.650	22.650	3,806,646

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.3000 TWD
2022-07-14	0.4059 TWD
2019-07-18	0.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.