Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.800	21.150	20.800	20.950	20.950	1,837,722
2023-11-02	20.750	21.000	20.700	20.800	20.800	1,453,048
2023-11-01	20.800	21.050	20.400	20.550	20.550	2,529,963
2023-10-31	21.500	21.600	20.750	20.800	20.800	3,088,608
2023-10-30	21.200	21.450	21.050	21.300	21.300	1,376,237
2023-10-27	21.250	21.400	21.150	21.200	21.200	2,015,067
2023-10-26	21.500	21.550	21.200	21.200	21.200	2,721,004
2023-10-25	21.800	22.150	21.650	21.750	21.750	2,350,740
2023-10-24	21.250	21.500	21.150	21.500	21.500	2,127,421
2023-10-23	21.450	21.650	21.300	21.300	21.300	2,450,368
2023-10-20	22.000	22.000	21.400	21.750	21.750	4,013,216
2023-10-19	22.350	22.400	21.950	22.150	22.150	4,109,562
2023-10-18	22.700	23.250	22.500	22.500	22.500	7,269,089
2023-10-17	22.900	23.100	22.650	22.950	22.950	10,924,467
2023-10-16	21.850	23.850	21.850	23.150	23.150	40,695,687
2023-10-13	21.900	22.850	21.600	21.700	21.700	14,270,640
2023-10-12	21.650	21.650	21.200	21.500	21.500	2,039,302
2023-10-11	22.250	22.250	21.400	21.450	21.450	3,100,830
2023-10-06	22.050	22.500	22.000	22.200	22.200	2,372,450
2023-10-05	21.900	22.100	21.900	22.000	22.000	1,232,110
2023-10-04	22.000	22.100	21.650	21.900	21.900	2,953,248
2023-10-03	22.350	22.750	22.100	22.150	22.150	3,391,772
2023-10-02	22.850	22.950	22.200	22.200	22.200	3,534,061
2023-09-28	22.500	22.900	22.200	22.600	22.600	6,893,779
2023-09-27	22.150	22.400	22.100	22.300	22.300	1,866,389
2023-09-26	22.500	22.500	22.050	22.050	22.050	1,997,007
2023-09-25	22.350	22.550	22.250	22.400	22.400	1,419,049
2023-09-22	22.000	22.450	21.950	22.350	22.350	1,322,591
2023-09-21	22.350	22.350	22.050	22.200	22.200	2,712,320
2023-09-20	22.500	22.600	22.300	22.400	22.400	1,642,119
2023-09-19	23.050	23.050	22.450	22.450	22.450	3,916,320
2023-09-18	22.750	23.200	22.650	23.000	23.000	2,882,515
2023-09-15	23.050	23.500	22.500	22.750	22.750	3,735,689
2023-09-14	22.900	23.050	22.800	22.950	22.950	1,943,222
2023-09-13	22.600	23.200	22.600	22.850	22.850	3,215,223
2023-09-12	22.650	22.850	22.550	22.550	22.550	1,582,408
2023-09-11	22.800	23.100	22.300	22.550	22.550	4,297,659
2023-09-08	23.000	23.150	22.800	22.900	22.900	2,153,412
2023-09-07	23.350	23.500	23.000	23.100	23.100	2,476,279
2023-09-06	23.650	23.800	23.300	23.300	23.300	2,753,070
2023-09-05	23.700	23.750	23.300	23.750	23.750	3,258,222
2023-09-04	24.400	24.400	23.350	23.800	23.800	6,255,153
2023-09-01	23.450	23.750	23.400	23.450	23.450	4,468,233
2023-08-31	23.100	23.600	22.950	23.400	23.400	5,392,947
2023-08-30	22.950	23.200	22.750	23.100	23.100	4,499,792
2023-08-29	22.500	23.100	22.300	22.900	22.900	8,990,158
2023-08-28	22.700	22.750	22.200	22.350	22.350	5,080,721
2023-08-25	22.750	23.100	22.600	22.600	22.600	5,821,321
2023-08-24	23.400	23.400	22.700	22.850	22.850	8,507,678
2023-08-23	23.050	23.400	22.750	23.150	23.150	9,501,711
2023-08-22	23.750	23.850	23.150	23.250	23.250	6,802,562
2023-08-21	24.000	24.100	23.500	23.700	23.700	4,520,558
2023-08-18	24.350	24.500	23.600	23.750	23.750	9,332,407
2023-08-17	24.150	24.850	23.600	24.300	24.300	8,564,586
2023-08-16	24.200	24.550	23.400	24.550	24.550	11,973,051
2023-08-15	24.950	25.100	24.350	25.000	25.000	10,084,855
2023-08-14	25.000	25.050	24.000	24.250	24.250	12,680,017
2023-08-11	26.200	26.350	25.250	25.300	25.300	15,116,642
2023-08-10	27.600	27.650	26.000	26.050	26.050	22,439,431
2023-08-09	28.000	28.150	27.350	27.600	27.600	13,642,976

← NewerPage 13 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.