Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.650	16.950	16.650	16.900	16.712	395,630
2022-11-03	16.700	16.800	16.550	16.800	16.613	277,070
2022-11-02	16.800	16.950	16.600	16.700	16.514	345,477
2022-11-01	16.800	16.900	16.650	16.750	16.564	426,953
2022-10-31	16.700	16.800	16.550	16.650	16.465	431,537
2022-10-28	16.700	17.050	16.600	16.700	16.514	999,630
2022-10-27	16.350	16.800	16.200	16.800	16.613	1,587,343
2022-10-26	16.300	16.450	16.050	16.250	16.069	474,777
2022-10-25	16.350	16.500	16.150	16.250	16.069	531,241
2022-10-24	16.400	16.400	16.200	16.250	16.069	370,216
2022-10-21	16.700	16.700	16.200	16.200	16.020	385,387
2022-10-20	16.150	16.700	15.800	16.700	16.514	1,631,084
2022-10-19	16.450	16.550	16.200	16.200	16.020	661,514
2022-10-18	16.300	16.550	16.250	16.400	16.217	710,362
2022-10-17	16.250	16.250	15.850	16.200	16.020	766,059
2022-10-14	17.000	17.200	16.200	16.350	16.168	2,315,402
2022-10-13	16.500	16.500	15.500	15.900	15.723	1,129,140
2022-10-12	16.250	16.500	16.150	16.400	16.217	511,682
2022-10-11	16.400	16.550	16.150	16.300	16.119	753,275
2022-10-07	16.550	16.750	16.550	16.700	16.514	384,383
2022-10-06	16.800	16.800	16.600	16.650	16.465	355,845
2022-10-05	16.550	16.800	16.500	16.800	16.613	716,353
2022-10-04	16.250	16.450	16.200	16.450	16.267	590,221
2022-10-03	15.500	16.200	15.500	16.200	16.020	808,082
2022-09-30	15.750	15.900	15.450	15.850	15.674	697,029
2022-09-29	15.850	16.000	15.650	15.900	15.723	690,823
2022-09-28	16.200	16.300	15.400	15.550	15.377	1,403,400
2022-09-27	15.950	16.350	15.850	16.150	15.970	777,601
2022-09-26	16.550	16.550	15.900	15.950	15.772	1,315,401
2022-09-23	16.950	17.100	16.750	16.800	16.613	470,551
2022-09-22	16.900	17.050	16.800	16.950	16.761	602,330
2022-09-21	17.350	17.500	17.100	17.100	16.910	601,780
2022-09-20	17.550	17.700	17.300	17.350	17.157	400,387
2022-09-19	17.700	17.800	17.200	17.250	17.058	905,341
2022-09-16	18.000	18.400	17.650	17.700	17.503	3,206,383
2022-09-15	17.600	17.850	17.600	17.600	17.404	449,821
2022-09-14	17.400	17.700	17.400	17.600	17.404	373,024
2022-09-13	17.900	17.900	17.750	17.800	17.602	305,006
2022-09-12	17.650	17.900	17.650	17.800	17.602	505,977
2022-09-08	17.250	17.600	17.250	17.450	17.256	408,451
2022-09-07	17.350	17.450	17.100	17.250	17.058	814,542
2022-09-06	17.950	18.000	17.550	17.600	17.404	626,288
2022-09-05	17.800	18.100	17.800	17.800	17.602	514,966
2022-09-02	18.000	18.050	17.750	17.800	17.602	628,231
2022-09-01	18.200	18.200	17.900	17.900	17.701	932,328
2022-08-31	17.900	18.400	17.850	18.350	18.146	1,263,865
2022-08-30	17.700	18.000	17.700	17.950	17.750	413,338
2022-08-29	18.000	18.000	17.600	17.700	17.503	822,605
2022-08-26	18.200	18.500	18.200	18.300	18.096	830,570
2022-08-25	18.200	18.300	18.050	18.150	17.948	549,820
2022-08-24	18.200	18.250	18.000	18.150	17.948	985,095
2022-08-23	18.500	18.500	18.000	18.150	17.948	1,992,826
2022-08-22	18.400	19.150	18.250	18.650	18.442	6,334,329
2022-08-19	18.200	18.200	17.700	17.950	17.750	823,047
2022-08-18	17.600	17.850	17.350	17.800	17.602	898,924
2022-08-17	17.700	17.900	17.500	17.500	17.305	1,329,357
2022-08-16	17.900	18.900	17.650	17.800	17.602	3,571,723
2022-08-15	17.550	17.650	17.350	17.550	17.355	978,006
2022-08-12	17.200	17.400	17.100	17.400	17.206	937,593
2022-08-11	17.400	17.400	17.100	17.100	16.910	924,615

← NewerPage 17 of 21 · 1,222 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.