Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.250	23.400	23.000	23.150	22.334	1,231,733
2022-02-15	23.200	23.200	22.850	22.950	22.141	1,490,834
2022-02-14	23.550	23.550	22.950	23.000	22.190	2,189,576
2022-02-11	23.700	23.800	23.600	23.750	22.913	1,469,437
2022-02-10	23.900	24.200	23.600	23.800	22.961	1,917,705
2022-02-09	23.750	23.900	23.600	23.850	23.010	2,260,798
2022-02-08	23.600	24.000	23.600	23.750	22.913	5,642,535
2022-02-07	22.400	23.450	22.350	23.300	22.479	3,395,521
2022-01-26	21.900	22.300	21.900	22.050	21.273	1,638,955
2022-01-25	22.400	22.400	22.000	22.050	21.273	2,231,678
2022-01-24	22.700	22.750	22.250	22.500	21.707	2,038,219
2022-01-21	23.200	23.250	22.850	22.850	22.045	2,393,330
2022-01-20	23.000	23.500	23.000	23.450	22.624	2,585,936
2022-01-19	23.000	23.150	22.800	22.900	22.093	1,250,808
2022-01-18	23.150	23.350	23.000	23.000	22.190	1,043,447
2022-01-17	22.950	23.200	22.800	23.150	22.334	2,322,487
2022-01-14	23.450	23.450	22.900	23.000	22.190	2,532,076
2022-01-13	23.250	23.600	23.250	23.450	22.624	1,958,344
2022-01-12	23.450	23.600	23.100	23.300	22.479	3,081,452
2022-01-11	23.900	23.950	23.350	23.450	22.624	2,363,807
2022-01-10	23.750	23.950	23.600	23.700	22.865	2,603,919
2022-01-07	24.100	24.200	23.600	23.700	22.865	3,467,865
2022-01-06	23.800	24.450	23.800	23.950	23.106	4,630,881
2022-01-05	24.200	24.200	23.700	23.750	22.913	4,904,108
2022-01-04	24.250	24.450	24.050	24.150	23.299	2,783,141
2022-01-03	24.900	24.950	24.200	24.200	23.347	4,523,382
2021-12-30	24.600	24.950	24.400	24.800	23.926	5,700,718
2021-12-29	25.250	25.450	24.500	24.650	23.781	12,581,324
2021-12-28	25.950	25.950	25.100	25.250	24.360	18,067,944
2021-12-27	26.000	27.000	26.000	26.200	25.277	56,714,493
2021-12-24	24.150	25.700	24.050	25.550	24.650	43,161,548
2021-12-23	23.850	24.200	23.750	23.850	23.010	9,050,225
2021-12-22	23.600	23.900	23.450	23.550	22.720	3,010,332
2021-12-21	23.500	23.650	23.300	23.600	22.768	2,479,763
2021-12-20	23.450	23.650	23.250	23.400	22.576	2,393,945
2021-12-17	23.450	23.950	23.350	23.450	22.624	4,830,229
2021-12-16	23.550	23.800	23.350	23.400	22.576	3,843,890
2021-12-15	23.650	23.800	23.250	23.300	22.479	7,266,155
2021-12-14	23.900	24.950	23.050	23.350	22.527	33,404,334
2021-12-13	23.000	23.000	22.700	22.700	21.900	2,428,023
2021-12-10	23.100	23.200	22.850	22.850	22.045	2,643,537
2021-12-09	23.300	23.400	23.000	23.000	22.190	2,490,662
2021-12-08	23.700	23.700	23.200	23.250	22.431	4,742,185
2021-12-07	23.250	23.650	22.700	23.550	22.720	8,184,092
2021-12-06	23.450	23.450	23.000	23.100	22.286	2,718,677
2021-12-03	23.750	23.850	23.250	23.400	22.576	3,416,918
2021-12-02	23.800	24.150	23.450	23.500	22.672	4,612,020
2021-12-01	23.850	23.850	23.400	23.550	22.720	4,630,488
2021-11-30	23.700	24.300	23.700	24.050	23.203	9,265,914
2021-11-29	23.150	23.850	22.800	23.650	22.817	7,905,656
2021-11-26	24.300	24.750	23.650	23.900	23.058	16,448,466
2021-11-25	24.300	24.750	23.600	24.600	23.733	25,966,194
2021-11-24	22.500	23.500	22.400	23.500	22.672	10,816,756
2021-11-23	22.550	23.050	22.350	22.350	21.563	4,084,864
2021-11-22	22.800	23.000	22.400	22.550	21.755	1,922,615
2021-11-19	22.950	22.950	22.400	22.750	21.948	3,723,268
2021-11-18	22.450	23.350	22.450	22.800	21.997	13,018,558
2021-11-17	22.600	22.700	22.100	22.300	21.514	4,423,133
2021-11-16	22.700	23.100	22.600	22.600	21.804	3,013,617
2021-11-15	23.100	23.250	22.600	22.700	21.900	3,788,785

← NewerPage 20 of 21 · 1,216 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.