Chung Hwa Pulp Corp historical data

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

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

← NewerPage 11 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.