Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.150	17.250	17.100	17.150	16.959	451,488
2023-02-08	17.200	17.250	17.100	17.250	17.058	524,663
2023-02-07	17.150	17.250	17.100	17.200	17.009	480,991
2023-02-06	17.250	17.300	17.050	17.150	16.959	770,752
2023-02-03	17.100	17.250	17.000	17.250	17.058	1,035,781
2023-02-02	17.200	17.200	16.900	17.100	16.910	1,128,572
2023-02-01	16.900	17.150	16.900	17.050	16.860	1,246,542
2023-01-31	16.600	16.950	16.600	16.850	16.662	928,091
2023-01-30	16.450	16.700	16.450	16.600	16.415	717,574
2023-01-17	16.350	16.500	16.300	16.450	16.267	328,098
2023-01-16	16.400	16.550	16.300	16.350	16.168	365,476
2023-01-13	16.550	16.600	16.300	16.350	16.168	557,512
2023-01-12	16.600	16.700	16.500	16.500	16.316	579,149
2023-01-11	16.700	16.900	16.600	16.600	16.415	442,261
2023-01-10	16.650	16.750	16.600	16.600	16.415	627,133
2023-01-09	16.650	16.700	16.500	16.600	16.415	518,990
2023-01-06	16.550	16.650	16.500	16.500	16.316	469,783
2023-01-05	16.650	16.800	16.450	16.500	16.316	917,498
2023-01-04	16.100	16.600	16.050	16.550	16.366	1,235,376
2023-01-03	16.150	16.150	15.900	16.050	15.871	410,077
2022-12-30	16.250	16.400	16.100	16.150	15.970	717,596
2022-12-29	16.150	16.150	15.900	16.100	15.921	595,935
2022-12-28	16.350	16.400	16.200	16.200	16.020	512,772
2022-12-27	16.450	16.600	16.300	16.400	16.217	514,164
2022-12-26	16.300	16.450	16.200	16.300	16.119	294,404
2022-12-23	16.350	16.400	16.150	16.250	16.069	591,467
2022-12-22	16.450	16.750	16.400	16.550	16.366	784,617
2022-12-21	16.200	16.650	16.200	16.250	16.069	533,715
2022-12-20	16.450	16.600	16.150	16.200	16.020	640,849
2022-12-19	16.650	16.700	16.500	16.500	16.316	524,880
2022-12-16	16.650	16.850	16.650	16.650	16.465	587,514
2022-12-15	16.800	16.950	16.700	16.850	16.662	395,323
2022-12-14	16.900	16.950	16.600	16.750	16.564	486,041
2022-12-13	16.850	16.850	16.600	16.750	16.564	419,118
2022-12-12	16.800	16.800	16.450	16.550	16.366	531,125
2022-12-09	17.050	17.050	16.800	16.800	16.613	711,335
2022-12-08	16.800	17.050	16.700	16.950	16.761	609,346
2022-12-07	17.100	17.250	16.800	16.850	16.662	966,827
2022-12-06	17.700	17.700	17.100	17.100	16.910	1,065,844
2022-12-05	17.750	17.800	17.600	17.700	17.503	727,532
2022-12-02	17.800	17.850	17.700	17.750	17.552	501,590
2022-12-01	17.950	18.050	17.700	17.800	17.602	1,326,947
2022-11-30	17.700	17.950	17.700	17.800	17.602	1,240,310
2022-11-29	17.300	17.700	17.250	17.550	17.355	1,310,852
2022-11-28	17.200	17.250	16.950	17.250	17.058	640,990
2022-11-25	17.350	17.450	17.200	17.200	17.009	611,045
2022-11-24	17.350	17.500	17.250	17.300	17.107	606,128
2022-11-23	17.300	17.300	17.150	17.250	17.058	576,753
2022-11-22	17.150	17.300	17.050	17.150	16.959	523,370
2022-11-21	17.250	17.550	17.200	17.200	17.009	602,388
2022-11-18	17.600	17.700	17.250	17.350	17.157	786,656
2022-11-17	17.800	17.800	17.600	17.600	17.404	644,535
2022-11-16	17.700	18.150	17.600	17.650	17.454	2,251,488
2022-11-15	18.100	18.400	17.550	17.600	17.404	5,003,692
2022-11-14	17.250	17.850	17.250	17.650	17.454	1,954,878
2022-11-11	17.600	17.800	17.200	17.200	17.009	881,966
2022-11-10	17.050	17.200	17.000	17.200	17.009	622,493
2022-11-09	17.050	17.250	17.050	17.100	16.910	589,482
2022-11-08	17.150	17.250	17.000	17.000	16.811	526,628
2022-11-07	17.000	17.150	16.900	17.100	16.910	741,793

← NewerPage 16 of 21 · 1,217 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.