Chung Hwa Pulp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.500 | 23.500 | 22.650 | 22.650 | 22.650 | 7,560,249 |
| 2024-05-06 | 24.200 | 24.200 | 23.300 | 23.450 | 23.450 | 4,176,758 |
| 2024-05-03 | 24.000 | 24.200 | 23.700 | 23.800 | 23.800 | 5,951,447 |
| 2024-05-02 | 23.150 | 24.600 | 23.050 | 23.850 | 23.850 | 12,059,238 |
| 2024-04-30 | 23.900 | 23.950 | 23.150 | 23.150 | 23.150 | 6,816,549 |
| 2024-04-29 | 23.150 | 24.450 | 23.150 | 24.100 | 24.100 | 19,768,306 |
| 2024-04-26 | 23.000 | 23.200 | 22.800 | 23.000 | 23.000 | 2,874,747 |
| 2024-04-25 | 23.050 | 23.350 | 22.900 | 22.900 | 22.900 | 3,087,042 |
| 2024-04-24 | 23.500 | 23.500 | 22.900 | 23.050 | 23.050 | 2,758,817 |
| 2024-04-23 | 23.450 | 23.900 | 22.850 | 23.050 | 23.050 | 9,352,818 |
| 2024-04-22 | 22.350 | 23.850 | 22.350 | 22.750 | 22.750 | 9,945,203 |
| 2024-04-19 | 22.550 | 23.150 | 21.850 | 22.250 | 22.250 | 4,551,045 |
| 2024-04-18 | 22.300 | 23.250 | 22.100 | 22.700 | 22.700 | 3,149,222 |
| 2024-04-17 | 22.100 | 22.450 | 22.100 | 22.350 | 22.350 | 1,994,918 |
| 2024-04-16 | 23.000 | 23.000 | 22.050 | 22.100 | 22.100 | 5,066,652 |
| 2024-04-15 | 22.950 | 24.250 | 22.850 | 23.000 | 23.000 | 6,516,421 |
| 2024-04-12 | 23.500 | 23.550 | 22.800 | 23.000 | 23.000 | 4,308,346 |
| 2024-04-11 | 23.500 | 23.850 | 23.400 | 23.400 | 23.400 | 4,586,445 |
| 2024-04-10 | 23.350 | 24.000 | 23.300 | 23.350 | 23.350 | 6,845,838 |
| 2024-04-09 | 22.750 | 23.450 | 22.600 | 23.150 | 23.150 | 3,402,904 |
| 2024-04-08 | 22.750 | 22.950 | 22.700 | 22.750 | 22.750 | 1,199,871 |
| 2024-04-03 | 23.000 | 23.050 | 22.650 | 22.800 | 22.800 | 1,625,388 |
| 2024-04-02 | 23.450 | 23.450 | 22.750 | 23.000 | 23.000 | 5,768,927 |
| 2024-04-01 | 23.200 | 23.600 | 23.150 | 23.500 | 23.500 | 2,086,981 |
| 2024-03-29 | 23.600 | 23.900 | 23.000 | 23.200 | 23.200 | 3,629,832 |
| 2024-03-28 | 23.900 | 24.000 | 23.250 | 23.400 | 23.400 | 4,282,129 |
| 2024-03-27 | 23.150 | 24.000 | 22.900 | 23.800 | 23.800 | 7,884,642 |
| 2024-03-26 | 23.600 | 23.850 | 23.000 | 23.100 | 23.100 | 4,333,397 |
| 2024-03-25 | 22.950 | 23.400 | 22.950 | 23.350 | 23.350 | 3,228,589 |
| 2024-03-22 | 23.050 | 23.100 | 22.700 | 22.950 | 22.950 | 1,636,508 |
| 2024-03-21 | 22.900 | 23.200 | 22.900 | 23.000 | 23.000 | 3,296,041 |
| 2024-03-20 | 22.650 | 22.750 | 22.200 | 22.750 | 22.750 | 2,892,773 |
| 2024-03-19 | 22.450 | 22.700 | 22.350 | 22.350 | 22.350 | 1,394,435 |
| 2024-03-18 | 22.550 | 22.700 | 22.250 | 22.450 | 22.450 | 1,658,947 |
| 2024-03-15 | 22.500 | 22.500 | 22.300 | 22.300 | 22.300 | 1,501,260 |
| 2024-03-14 | 22.800 | 22.850 | 22.500 | 22.500 | 22.500 | 1,518,254 |
| 2024-03-13 | 22.950 | 23.000 | 22.500 | 22.700 | 22.700 | 1,827,342 |
| 2024-03-12 | 22.700 | 23.150 | 22.700 | 22.950 | 22.950 | 2,775,284 |
| 2024-03-11 | 22.350 | 22.750 | 22.350 | 22.600 | 22.600 | 1,665,802 |
| 2024-03-08 | 22.600 | 22.650 | 22.150 | 22.250 | 22.250 | 3,713,551 |
| 2024-03-07 | 23.450 | 23.550 | 22.500 | 22.550 | 22.550 | 5,177,044 |
| 2024-03-06 | 23.250 | 23.750 | 23.150 | 23.400 | 23.400 | 3,148,910 |
| 2024-03-05 | 23.800 | 24.000 | 23.300 | 23.300 | 23.300 | 8,741,319 |
| 2024-03-04 | 23.000 | 25.000 | 23.000 | 24.000 | 24.000 | 25,471,957 |
| 2024-03-01 | 22.600 | 23.350 | 22.500 | 22.750 | 22.750 | 3,698,477 |
| 2024-02-29 | 22.300 | 22.600 | 22.200 | 22.550 | 22.550 | 1,271,805 |
| 2024-02-27 | 22.400 | 22.500 | 22.100 | 22.150 | 22.150 | 1,885,514 |
| 2024-02-26 | 22.300 | 22.600 | 22.300 | 22.400 | 22.400 | 1,392,918 |
| 2024-02-23 | 22.950 | 22.950 | 22.450 | 22.450 | 22.450 | 2,814,232 |
| 2024-02-22 | 23.100 | 23.150 | 22.850 | 22.900 | 22.900 | 1,431,411 |
| 2024-02-21 | 23.150 | 23.250 | 22.900 | 23.000 | 23.000 | 1,451,159 |
| 2024-02-20 | 23.550 | 23.550 | 22.950 | 23.100 | 23.100 | 1,980,320 |
| 2024-02-19 | 23.450 | 23.750 | 23.200 | 23.500 | 23.500 | 2,858,600 |
| 2024-02-16 | 22.300 | 23.400 | 22.300 | 23.350 | 23.350 | 5,200,137 |
| 2024-02-15 | 22.250 | 22.600 | 22.200 | 22.350 | 22.350 | 1,673,198 |
| 2024-02-05 | 22.300 | 22.300 | 21.950 | 22.050 | 22.050 | 1,823,003 |
| 2024-02-02 | 22.700 | 22.700 | 22.400 | 22.400 | 22.400 | 1,097,186 |
| 2024-02-01 | 22.650 | 22.800 | 22.500 | 22.650 | 22.650 | 746,424 |
| 2024-01-31 | 22.650 | 22.800 | 22.450 | 22.550 | 22.550 | 1,014,142 |
| 2024-01-30 | 22.800 | 22.800 | 22.400 | 22.450 | 22.450 | 1,059,581 |
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.