Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.300	28.800	27.800	28.000	28.000	21,053,204
2023-08-07	31.000	31.100	28.200	28.300	28.300	53,735,992
2023-08-04	31.050	31.900	30.700	30.850	30.850	34,931,455
2023-08-02	31.050	33.200	30.600	30.700	30.700	88,180,130
2023-08-01	31.750	31.900	30.800	31.100	31.100	38,647,343
2023-07-31	31.000	32.550	29.800	32.050	32.050	83,256,238
2023-07-28	33.500	33.900	30.600	30.750	30.750	192,850,558
2023-07-27	28.800	31.500	28.800	31.500	31.500	58,858,776
2023-07-26	29.200	29.650	28.550	28.650	28.650	23,326,052
2023-07-25	30.000	30.750	28.800	28.950	28.950	59,438,440
2023-07-24	27.900	30.300	27.700	29.850	29.850	69,682,738
2023-07-21	28.400	28.950	27.550	27.600	27.600	22,756,584
2023-07-20	26.950	28.550	26.750	28.150	28.150	21,765,852
2023-07-19	27.300	27.600	26.700	26.950	26.650	6,875,241
2023-07-18	28.700	28.800	27.050	27.050	26.749	12,940,636
2023-07-17	28.000	28.600	27.650	28.300	27.985	14,611,346
2023-07-14	27.050	28.000	26.900	27.950	27.639	13,760,513
2023-07-13	27.600	27.950	26.400	26.800	26.502	16,848,441
2023-07-12	27.650	27.750	27.400	27.450	27.144	5,732,692
2023-07-11	28.000	28.300	27.300	27.450	27.144	9,705,133
2023-07-10	28.050	28.300	27.650	27.750	27.441	8,576,224
2023-07-07	28.200	28.350	27.650	28.000	27.688	10,810,333
2023-07-06	28.650	28.850	28.050	28.250	27.936	13,615,557
2023-07-05	29.300	29.650	28.650	28.650	28.331	19,496,651
2023-07-04	30.000	30.750	29.250	29.250	28.924	62,346,997
2023-07-03	28.200	30.600	28.200	29.850	29.518	66,040,758
2023-06-30	28.150	28.400	27.600	28.150	27.837	10,781,312
2023-06-29	27.450	28.500	27.400	28.300	27.985	17,000,990
2023-06-28	27.700	27.800	27.000	27.150	26.848	10,331,934
2023-06-27	29.200	29.550	27.200	27.300	26.996	32,515,592
2023-06-26	29.000	30.000	28.900	29.200	28.875	60,431,328
2023-06-21	28.400	29.300	28.050	28.850	28.529	59,257,708
2023-06-20	27.900	28.350	27.250	27.750	27.441	13,768,817
2023-06-19	27.750	28.150	27.500	27.650	27.342	8,383,177
2023-06-16	27.100	28.200	27.100	27.800	27.491	21,253,038
2023-06-15	26.750	27.350	26.500	27.350	27.046	10,499,228
2023-06-14	27.150	27.250	26.600	26.650	26.353	9,242,465
2023-06-13	27.400	27.400	26.550	27.000	26.699	12,785,522
2023-06-12	27.800	27.800	26.400	27.000	26.699	20,671,928
2023-06-09	27.800	28.100	27.350	27.950	27.639	11,700,444
2023-06-08	28.150	28.150	27.350	27.550	27.243	16,902,416
2023-06-07	28.350	28.750	27.800	28.100	27.787	21,180,185
2023-06-06	28.950	30.050	28.000	28.150	27.837	64,974,527
2023-06-05	28.350	29.450	28.150	28.950	28.628	46,272,136
2023-06-02	28.700	29.250	27.750	28.150	27.837	116,803,775
2023-06-01	25.500	28.150	25.450	28.150	27.837	51,375,844
2023-05-31	25.100	26.000	25.100	25.600	25.315	16,759,067
2023-05-30	26.000	26.000	24.900	25.100	24.821	12,687,111
2023-05-29	24.700	26.050	24.700	25.650	25.365	25,922,000
2023-05-26	25.250	25.300	24.200	24.400	24.128	17,138,573
2023-05-25	26.100	26.200	25.100	25.400	25.117	21,858,301
2023-05-24	25.550	26.350	25.400	26.100	25.810	48,406,933
2023-05-23	24.300	25.800	24.150	25.350	25.068	48,174,870
2023-05-22	24.000	24.350	23.600	24.200	23.931	9,728,239
2023-05-19	25.000	25.000	24.000	24.050	23.782	17,069,120
2023-05-18	24.750	25.250	24.100	25.000	24.722	21,388,757
2023-05-17	24.050	24.550	23.850	24.250	23.980	13,546,935
2023-05-16	24.350	24.600	23.750	24.050	23.782	18,008,424
2023-05-15	23.850	24.500	23.550	24.100	23.832	11,758,531
2023-05-12	23.200	24.300	23.150	24.050	23.782	20,938,558

← NewerPage 14 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.