Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.950	19.550	18.950	19.100	18.427	1,932,327
2022-05-16	18.900	19.050	18.650	18.900	18.234	1,753,016
2022-05-13	18.650	19.000	18.650	18.850	18.186	1,572,596
2022-05-12	19.250	19.500	18.500	18.550	17.896	3,788,206
2022-05-11	20.300	20.500	19.550	19.600	18.909	4,502,629
2022-05-10	21.150	21.750	20.600	20.800	20.067	14,977,225
2022-05-09	20.100	21.200	19.900	21.000	20.260	5,337,290
2022-05-06	20.150	20.350	20.000	20.150	19.440	1,576,246
2022-05-05	20.700	20.850	20.400	20.650	19.922	3,287,183
2022-05-04	21.050	21.250	20.700	20.700	19.971	13,052,097
2022-05-03	20.150	21.050	20.100	20.950	20.212	14,382,743
2022-04-29	19.100	19.350	18.950	19.150	18.475	1,131,625
2022-04-28	18.750	19.350	18.700	19.100	18.427	1,384,297
2022-04-27	19.000	19.100	18.350	18.750	18.089	2,829,727
2022-04-26	19.850	20.000	19.400	19.500	18.813	1,711,020
2022-04-25	20.200	20.350	19.850	19.850	19.151	2,135,768
2022-04-22	20.900	20.900	20.600	20.800	20.067	877,770
2022-04-21	20.500	20.950	20.500	20.900	20.164	1,298,797
2022-04-20	20.400	20.600	20.300	20.500	19.778	1,159,782
2022-04-19	20.200	20.400	20.200	20.300	19.585	810,714
2022-04-18	20.650	20.650	20.100	20.150	19.440	1,643,696
2022-04-15	21.100	21.100	20.500	20.650	19.922	2,002,939
2022-04-14	21.250	21.300	21.050	21.100	20.357	777,333
2022-04-13	21.200	21.300	21.100	21.200	20.453	914,402
2022-04-12	21.500	21.500	20.900	21.100	20.357	1,356,817
2022-04-11	21.950	21.950	21.200	21.300	20.550	1,894,762
2022-04-08	22.000	22.000	21.700	21.850	21.080	664,131
2022-04-07	22.450	22.550	21.700	21.750	20.984	2,579,997
2022-04-06	22.300	22.750	22.250	22.700	21.900	3,289,922
2022-04-01	22.250	22.400	22.150	22.300	21.514	1,092,779
2022-03-31	22.400	22.700	22.300	22.400	21.611	1,848,001
2022-03-30	22.250	22.450	22.100	22.400	21.611	1,194,044
2022-03-29	22.450	22.450	22.150	22.200	21.418	1,163,012
2022-03-28	22.350	22.650	22.050	22.450	21.659	3,721,835
2022-03-25	22.400	22.500	22.050	22.150	21.370	1,225,055
2022-03-24	22.500	22.550	22.250	22.400	21.611	1,180,378
2022-03-23	22.450	22.500	22.250	22.500	21.707	1,365,959
2022-03-22	22.400	22.500	22.200	22.350	21.563	1,112,763
2022-03-21	22.500	22.950	22.200	22.400	21.611	2,916,837
2022-03-18	21.950	22.250	21.950	22.150	21.370	1,442,516
2022-03-17	21.600	22.100	21.600	21.950	21.177	1,959,845
2022-03-16	21.800	21.950	21.300	21.400	20.646	1,655,782
2022-03-15	22.000	22.150	21.600	21.700	20.935	1,479,145
2022-03-14	22.250	22.250	21.950	22.100	21.321	1,005,509
2022-03-11	22.000	22.200	21.850	22.050	21.273	1,186,516
2022-03-10	21.650	22.100	21.650	22.000	21.225	1,721,215
2022-03-09	21.300	21.500	21.000	21.500	20.742	1,903,617
2022-03-08	22.000	22.250	21.150	21.150	20.405	4,267,631
2022-03-07	22.100	22.550	22.000	22.350	21.563	3,096,502
2022-03-04	22.300	22.450	22.200	22.300	21.514	1,234,913
2022-03-03	22.700	22.750	22.400	22.500	21.707	1,524,291
2022-03-02	22.400	22.600	22.250	22.500	21.707	1,250,717
2022-03-01	22.350	22.700	22.350	22.500	21.707	1,425,659
2022-02-25	22.450	22.600	22.150	22.300	21.514	1,944,108
2022-02-24	22.900	22.950	22.050	22.200	21.418	3,924,817
2022-02-23	23.200	23.300	23.000	23.100	22.286	1,140,075
2022-02-22	23.900	23.900	22.800	23.200	22.383	4,696,460
2022-02-21	23.000	24.100	23.000	23.950	23.106	6,571,396
2022-02-18	23.000	23.100	22.900	23.000	22.190	999,035
2022-02-17	23.150	23.300	23.000	23.100	22.286	1,367,602

← NewerPage 19 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.