Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.200	14.400	14.000	14.150	14.150	2,000,809
2026-07-22	14.200	14.400	14.000	14.250	14.250	2,275,485
2026-07-21	13.950	14.200	13.950	14.150	14.150	1,790,262
2026-07-20	14.650	14.650	13.850	13.850	13.850	3,315,287
2026-07-17	14.600	14.650	14.100	14.350	14.350	3,387,020
2026-07-16	15.050	15.050	14.700	14.800	14.800	1,646,050
2026-07-15	14.850	15.000	14.700	14.900	14.900	2,599,867
2026-07-14	15.200	15.350	14.550	14.750	14.750	4,310,929
2026-07-13	16.000	16.000	15.050	15.100	15.100	4,729,208
2026-07-10	15.750	15.750	15.750	15.750	15.750	0
2026-07-09	15.800	16.100	15.450	15.750	15.750	3,442,454
2026-07-08	16.150	16.300	15.650	15.700	15.700	4,568,985
2026-07-07	16.950	16.950	15.900	16.150	16.150	6,684,064
2026-07-06	17.200	17.700	16.750	16.850	16.850	8,827,311
2026-07-03	16.750	17.500	16.650	17.000	17.000	6,930,559
2026-07-02	16.100	17.100	15.900	16.750	16.750	7,924,001
2026-07-01	16.600	16.750	15.900	16.050	16.050	7,862,189
2026-06-30	17.000	17.100	16.450	16.600	16.600	6,651,277
2026-06-29	16.250	17.500	16.150	16.950	16.950	9,359,605
2026-06-26	17.050	17.100	16.300	16.500	16.500	7,745,686
2026-06-25	17.300	17.500	16.800	16.850	16.850	9,100,828
2026-06-24	16.450	17.750	16.150	17.350	17.350	19,338,378
2026-06-23	17.800	17.900	16.650	16.750	16.750	27,364,700
2026-06-22	18.800	18.800	18.200	18.450	18.450	72,690,855
2026-06-18	15.950	17.100	15.400	17.100	17.100	44,083,135
2026-06-17	15.550	15.550	15.550	15.550	15.550	37,005,769
2026-06-16	13.000	14.150	12.750	14.150	14.150	14,888,059
2026-06-15	13.050	13.150	12.800	12.900	12.900	4,309,966
2026-06-12	12.900	13.050	12.750	12.900	12.900	3,333,092
2026-06-11	13.150	13.150	12.600	12.700	12.700	4,973,867
2026-06-10	12.950	13.400	12.900	12.950	12.950	7,723,326
2026-06-09	12.750	13.250	12.350	12.800	12.800	8,514,255
2026-06-08	12.250	12.950	12.100	12.700	12.700	6,489,366
2026-06-05	13.400	13.550	12.650	13.050	13.050	17,611,891
2026-06-04	13.000	14.000	12.750	14.000	14.000	41,438,351
2026-06-03	12.250	12.750	12.150	12.750	12.750	8,547,790
2026-06-02	12.150	12.250	12.000	12.250	12.250	3,336,572
2026-06-01	11.950	12.200	11.800	12.150	12.150	4,174,537
2026-05-29	11.950	12.150	11.900	11.950	11.950	3,260,604
2026-05-28	11.900	12.150	11.800	11.950	11.950	4,850,837
2026-05-27	12.050	12.050	11.800	11.850	11.850	3,124,865
2026-05-26	12.350	12.400	11.900	12.000	12.000	3,684,945
2026-05-25	12.150	12.250	11.750	12.250	12.250	5,951,101
2026-05-22	12.150	12.150	11.900	12.100	12.100	2,755,115
2026-05-21	11.850	12.200	11.750	12.100	12.100	2,936,596
2026-05-20	11.950	11.950	11.800	11.800	11.800	2,920,611
2026-05-19	12.050	12.100	11.800	11.850	11.850	3,130,323
2026-05-18	12.200	12.250	11.950	12.000	12.000	3,302,689
2026-05-15	12.250	12.500	12.000	12.000	12.000	5,583,077
2026-05-14	12.150	12.150	11.950	12.100	12.100	3,101,855
2026-05-13	12.100	12.250	11.950	12.150	12.150	3,564,731
2026-05-12	12.350	12.350	11.950	12.000	12.000	5,582,604
2026-05-11	12.500	12.500	12.300	12.400	12.400	2,462,289
2026-05-08	12.700	12.750	12.400	12.450	12.450	2,735,353
2026-05-07	12.750	12.800	12.350	12.700	12.700	3,749,893
2026-05-06	12.900	12.950	12.600	12.650	12.650	2,452,838
2026-05-05	12.800	12.850	12.650	12.750	12.750	1,844,400
2026-05-04	13.050	13.050	12.500	12.700	12.700	4,274,557
2026-04-30	13.250	13.250	13.000	13.000	13.000	3,032,432
2026-04-29	13.350	13.450	13.150	13.250	13.250	2,420,465

← NewerPage 2 of 3 · 126 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.