Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.600	22.750	22.400	22.750	22.750	1,063,748
2024-01-26	22.650	22.850	22.500	22.600	22.600	1,021,170
2024-01-25	23.200	23.200	22.500	22.600	22.600	1,784,802
2024-01-24	23.150	23.500	23.000	23.000	23.000	2,598,147
2024-01-23	23.050	23.200	22.850	22.950	22.950	1,623,203
2024-01-22	22.650	23.100	22.550	22.900	22.900	2,069,500
2024-01-19	22.200	22.500	22.050	22.400	22.400	1,242,006
2024-01-18	22.250	22.450	21.950	22.100	22.100	1,357,372
2024-01-17	22.550	22.700	22.200	22.250	22.250	2,729,835
2024-01-16	23.500	23.550	22.700	22.700	22.700	5,016,522
2024-01-15	23.150	23.950	23.000	23.800	23.800	4,985,247
2024-01-12	22.650	23.150	22.550	23.150	23.150	3,119,062
2024-01-11	22.200	22.600	22.200	22.550	22.550	1,280,332
2024-01-10	22.450	22.550	22.250	22.300	22.300	1,286,068
2024-01-09	23.050	23.100	22.400	22.450	22.450	2,497,332
2024-01-08	23.050	23.600	22.900	23.000	23.000	2,623,250
2024-01-05	22.850	23.100	22.800	22.900	22.900	1,524,837
2024-01-04	22.950	23.050	22.800	22.800	22.800	1,549,779
2024-01-03	23.650	23.650	22.950	22.950	22.950	3,544,830
2024-01-02	23.600	23.750	23.350	23.650	23.650	1,869,179
2023-12-29	23.750	23.900	23.550	23.550	23.550	2,021,299
2023-12-28	23.800	23.850	23.400	23.800	23.800	2,620,809
2023-12-27	24.000	24.000	23.700	23.750	23.750	2,719,185
2023-12-26	23.900	24.100	23.750	24.000	24.000	2,560,505
2023-12-25	24.150	24.500	23.700	23.750	23.750	3,597,841
2023-12-22	24.600	24.600	23.950	24.000	24.000	7,860,995
2023-12-21	24.350	25.150	24.350	24.550	24.550	10,259,491
2023-12-20	25.450	25.500	24.300	24.600	24.600	17,669,116
2023-12-19	24.600	25.400	24.050	25.300	25.300	26,742,902
2023-12-18	23.800	25.550	23.700	24.800	24.800	34,392,981
2023-12-15	23.150	23.600	23.000	23.450	23.450	6,902,829
2023-12-14	22.600	23.300	22.600	23.050	23.050	6,266,866
2023-12-13	22.800	22.800	22.350	22.450	22.450	2,769,177
2023-12-12	23.200	23.200	22.700	22.700	22.700	3,596,103
2023-12-11	23.000	23.750	23.000	23.250	23.250	9,445,555
2023-12-08	22.950	23.000	22.500	22.850	22.850	2,428,298
2023-12-07	22.900	23.250	22.700	22.700	22.700	3,572,475
2023-12-06	22.800	23.100	22.700	22.700	22.700	1,983,435
2023-12-05	22.850	23.100	22.650	22.750	22.750	3,485,106
2023-12-04	22.700	22.950	22.400	22.800	22.800	3,151,400
2023-12-01	22.400	22.750	22.150	22.650	22.650	2,783,269
2023-11-30	22.250	22.700	22.200	22.350	22.350	3,430,935
2023-11-29	22.350	22.450	22.100	22.100	22.100	2,275,342
2023-11-28	21.950	23.300	21.950	22.350	22.350	11,090,641
2023-11-27	21.800	22.000	21.700	21.700	21.700	1,589,431
2023-11-24	22.050	22.050	21.600	21.700	21.700	1,206,134
2023-11-23	21.700	22.100	21.650	21.850	21.850	2,431,977
2023-11-22	21.800	21.850	21.600	21.700	21.700	1,169,102
2023-11-21	21.650	21.900	21.600	21.800	21.800	1,943,151
2023-11-20	21.650	21.850	21.500	21.550	21.550	1,156,695
2023-11-17	21.950	21.950	21.550	21.650	21.650	1,157,066
2023-11-16	21.700	21.900	21.500	21.800	21.800	2,254,430
2023-11-15	21.250	21.750	21.050	21.700	21.700	5,248,233
2023-11-14	20.600	20.800	20.600	20.800	20.800	1,604,386
2023-11-13	20.600	20.700	20.400	20.500	20.500	1,552,614
2023-11-10	20.650	20.750	20.500	20.500	20.500	1,371,280
2023-11-09	21.050	21.050	20.750	20.750	20.750	1,605,526
2023-11-08	21.300	21.300	21.000	21.050	21.050	1,333,729
2023-11-07	21.500	21.500	21.100	21.200	21.200	1,249,249
2023-11-06	21.300	21.450	21.050	21.350	21.350	2,600,526

← NewerPage 12 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.