Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	13.750	13.350	13.450	13.450	3,536,679
2026-04-27	13.600	13.600	12.750	13.250	13.250	13,417,166
2026-04-24	14.000	14.200	13.450	13.600	13.600	7,135,532
2026-04-23	14.350	14.350	13.300	13.750	13.750	7,530,220
2026-04-22	14.500	14.750	14.050	14.250	14.250	10,015,475
2026-04-21	13.450	14.500	13.400	14.500	14.500	11,059,942
2026-04-20	14.050	14.150	13.100	13.200	13.200	12,451,299
2026-04-17	14.750	14.750	14.100	14.100	14.100	3,738,610
2026-04-16	14.300	14.600	14.250	14.600	14.600	3,269,559
2026-04-15	14.200	14.600	14.100	14.250	14.250	4,024,374
2026-04-14	14.200	14.250	14.050	14.200	14.200	2,744,291
2026-04-13	14.450	14.450	14.050	14.200	14.200	3,039,705
2026-04-10	14.650	14.650	14.000	14.300	14.300	2,770,395
2026-04-09	14.400	14.550	14.150	14.450	14.450	5,045,430
2026-04-08	14.250	14.250	13.600	14.100	14.100	10,200,804
2026-04-07	14.850	14.850	14.300	14.650	14.650	8,523,741
2026-04-02	15.200	15.200	15.050	15.050	15.050	10,841,448
2026-04-01	16.700	16.750	16.700	16.700	16.700	15,104,918
2026-03-31	17.950	18.550	17.700	18.550	18.550	38,956,140
2026-03-30	16.000	16.900	16.000	16.900	16.900	17,974,521
2026-03-27	14.650	15.400	14.350	15.400	15.400	62,915,885
2026-03-26	13.000	14.000	12.900	14.000	14.000	17,791,517
2026-03-25	12.500	12.750	12.200	12.750	12.750	6,180,604
2026-03-24	13.000	13.050	12.200	12.300	12.300	11,974,073
2026-03-23	11.750	12.850	11.750	12.500	12.500	16,550,938
2026-03-20	11.600	12.000	11.600	11.700	11.700	2,886,101
2026-03-19	11.750	11.900	11.550	11.650	11.650	2,045,200
2026-03-18	11.700	11.900	11.650	11.750	11.750	1,245,519
2026-03-17	11.650	11.700	11.400	11.650	11.650	2,282,257
2026-03-16	11.550	11.700	11.500	11.550	11.550	1,986,225
2026-03-13	11.550	11.700	11.500	11.500	11.500	2,161,339
2026-03-12	11.850	11.900	11.650	11.700	11.700	2,342,678
2026-03-11	11.900	12.000	11.850	11.950	11.950	1,568,541
2026-03-10	12.000	12.000	11.750	11.800	11.800	955,111
2026-03-09	11.950	12.000	11.750	11.800	11.800	1,828,137
2026-03-06	11.750	12.250	11.700	12.250	12.250	1,804,614
2026-03-05	11.750	11.950	11.750	11.750	11.750	1,819,150
2026-03-04	12.200	12.200	11.550	11.550	11.550	3,673,322
2026-03-03	12.200	12.350	12.000	12.200	12.200	1,993,200
2026-03-02	12.450	12.450	12.200	12.200	12.200	3,158,445
2026-02-26	12.700	12.800	12.550	12.550	12.550	2,769,480
2026-02-25	12.700	12.900	12.450	12.550	12.550	3,441,680
2026-02-24	12.750	13.250	12.600	12.700	12.700	17,547,310
2026-02-23	12.000	12.100	11.800	12.050	12.050	2,272,935
2026-02-11	12.000	12.050	11.850	11.950	11.950	822,003
2026-02-10	12.000	12.050	11.850	12.000	12.000	891,699
2026-02-09	12.000	12.100	11.800	11.950	11.950	1,155,654
2026-02-06	12.050	12.050	11.650	11.900	11.900	1,822,202
2026-02-05	12.150	12.300	12.050	12.050	12.050	946,875
2026-02-04	12.000	12.250	11.950	12.150	12.150	1,442,822
2026-02-03	12.200	12.350	11.950	12.100	12.100	1,589,342
2026-02-02	12.350	12.350	12.050	12.100	12.100	2,175,416
2026-01-30	12.450	12.500	12.200	12.350	12.350	1,742,655
2026-01-29	12.200	12.550	12.000	12.450	12.450	4,047,150
2026-01-28	12.200	12.350	12.000	12.200	12.200	1,962,482
2026-01-27	12.450	12.500	12.100	12.200	12.200	1,293,331
2026-01-26	12.200	12.450	12.150	12.400	12.400	2,133,745
2026-01-23	12.300	12.300	12.050	12.100	12.100	1,213,040
2026-01-22	12.350	12.400	12.150	12.250	12.250	2,026,376
2026-01-21	12.300	12.450	12.150	12.250	12.250	1,321,110

← NewerPage 3 of 5 · 244 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.