Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.300	25.300	23.600	23.600	23.337	28,591,811
2023-05-10	25.500	25.650	24.900	25.450	25.167	17,451,148
2023-05-09	25.750	27.300	25.300	25.800	25.513	78,887,762
2023-05-08	25.200	25.500	24.650	25.250	24.969	17,686,478
2023-05-05	26.000	26.150	24.900	25.150	24.870	25,982,313
2023-05-04	25.450	26.450	25.350	26.000	25.711	31,040,624
2023-05-03	25.700	27.000	25.200	25.550	25.266	69,723,072
2023-05-02	24.700	26.400	24.550	25.750	25.463	49,903,204
2023-04-28	24.800	25.500	24.300	24.500	24.227	35,347,430
2023-04-27	25.200	25.700	24.200	24.200	23.931	47,386,952
2023-04-26	24.000	25.350	23.500	24.950	24.672	70,194,092
2023-04-25	23.400	25.000	23.200	23.250	22.991	59,482,277
2023-04-24	21.450	23.100	21.000	23.100	22.843	69,224,289
2023-04-21	21.000	21.000	21.000	21.000	20.766	6,793,089
2023-04-20	18.750	19.100	18.650	19.100	18.887	14,226,337
2023-04-19	17.650	17.750	17.350	17.400	17.206	1,898,041
2023-04-18	17.850	17.850	17.500	17.650	17.454	1,953,332
2023-04-17	17.800	18.250	17.700	17.850	17.651	6,858,268
2023-04-14	16.500	18.050	16.450	17.750	17.552	12,130,434
2023-04-13	16.600	16.600	16.450	16.450	16.267	482,215
2023-04-12	16.500	16.650	16.500	16.600	16.415	925,307
2023-04-11	16.400	16.500	16.300	16.450	16.267	849,584
2023-04-10	16.350	16.350	16.200	16.250	16.069	357,076
2023-04-07	16.250	16.300	16.200	16.300	16.119	521,976
2023-04-06	16.150	16.250	16.150	16.200	16.020	331,646
2023-03-31	16.200	16.250	16.150	16.150	15.970	500,704
2023-03-30	16.250	16.250	16.050	16.100	15.921	665,143
2023-03-29	16.200	16.300	16.100	16.150	15.970	612,366
2023-03-28	16.350	16.450	16.200	16.200	16.020	435,071
2023-03-27	16.400	16.550	16.250	16.350	16.168	571,085
2023-03-24	16.400	16.450	16.250	16.350	16.168	497,800
2023-03-23	16.300	16.450	16.300	16.400	16.217	527,980
2023-03-22	16.350	16.450	16.250	16.350	16.168	610,130
2023-03-21	16.200	16.300	16.150	16.250	16.069	749,643
2023-03-20	16.250	16.250	16.050	16.100	15.921	422,824
2023-03-17	16.100	16.200	16.050	16.150	15.970	528,133
2023-03-16	16.350	16.400	15.900	16.000	15.822	1,503,326
2023-03-15	16.700	16.700	16.350	16.400	16.217	854,905
2023-03-14	16.700	16.700	16.500	16.550	16.366	361,909
2023-03-13	16.650	16.700	16.400	16.700	16.514	962,272
2023-03-10	17.150	17.150	16.700	16.750	16.564	1,547,851
2023-03-09	17.250	17.400	17.150	17.200	17.009	741,519
2023-03-08	17.300	17.450	17.200	17.200	17.009	713,918
2023-03-07	17.550	17.550	17.300	17.300	17.107	793,547
2023-03-06	17.450	17.550	17.350	17.450	17.256	954,706
2023-03-03	17.350	17.600	17.300	17.450	17.256	1,236,102
2023-03-02	17.300	17.450	17.150	17.350	17.157	742,670
2023-03-01	17.700	17.700	17.200	17.350	17.157	2,731,413
2023-02-24	17.250	17.450	17.100	17.450	17.256	2,258,285
2023-02-23	16.850	17.200	16.850	17.100	16.910	1,334,178
2023-02-22	16.950	16.950	16.700	16.850	16.662	485,185
2023-02-21	16.950	17.050	16.850	16.950	16.761	465,926
2023-02-20	16.800	17.000	16.750	16.950	16.761	716,666
2023-02-17	16.850	16.850	16.750	16.800	16.613	488,339
2023-02-16	16.900	16.900	16.800	16.850	16.662	351,168
2023-02-15	16.950	16.950	16.750	16.800	16.613	574,044
2023-02-14	16.950	17.000	16.850	16.900	16.712	236,688
2023-02-13	16.850	16.900	16.700	16.850	16.662	537,439
2023-02-10	17.150	17.150	16.850	16.900	16.712	535,065
2023-02-09	17.150	17.250	17.100	17.150	16.959	451,488

← NewerPage 15 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.