Chung Hwa Pulp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.450	12.550	12.300	12.300	12.300	2,412,751
2026-01-19	12.200	12.800	12.150	12.600	12.600	4,481,708
2026-01-16	12.600	12.600	12.150	12.200	12.200	2,270,856
2026-01-15	12.500	12.600	12.350	12.500	12.500	1,559,102
2026-01-14	12.250	12.950	12.250	12.400	12.400	4,065,419
2026-01-13	12.150	12.350	12.050	12.300	12.300	2,370,823
2026-01-12	11.950	12.250	11.850	12.150	12.150	3,240,133
2026-01-09	12.000	12.050	11.800	11.950	11.950	2,240,454
2026-01-08	11.850	12.050	11.700	11.750	11.750	2,255,453
2026-01-07	11.400	11.850	11.350	11.850	11.850	3,279,728
2026-01-06	11.350	11.450	11.250	11.300	11.300	1,645,258
2026-01-05	11.500	11.500	11.200	11.300	11.300	2,458,301
2026-01-02	11.600	11.650	11.400	11.450	11.450	2,717,735
2025-12-31	11.700	11.800	11.600	11.600	11.600	805,880
2025-12-30	11.700	11.800	11.550	11.700	11.700	1,290,124
2025-12-29	11.600	11.800	11.600	11.700	11.700	1,502,900
2025-12-26	11.700	11.700	11.550	11.600	11.600	869,393
2025-12-24	11.700	11.750	11.600	11.650	11.650	564,828
2025-12-23	11.700	11.750	11.600	11.700	11.700	1,297,532
2025-12-22	11.650	11.750	11.550	11.700	11.700	1,014,279
2025-12-19	11.650	11.700	11.550	11.550	11.550	1,805,010
2025-12-18	11.800	11.800	11.550	11.550	11.550	2,089,867
2025-12-17	11.850	11.950	11.700	11.750	11.750	1,537,611
2025-12-16	12.050	12.050	11.750	11.900	11.900	1,748,097
2025-12-15	11.950	12.300	11.800	12.050	12.050	1,325,297
2025-12-12	12.000	12.200	11.900	11.900	11.900	1,340,101
2025-12-11	11.900	12.000	11.800	11.950	11.950	728,609
2025-12-10	11.900	12.050	11.850	11.850	11.850	618,180
2025-12-09	11.950	11.950	11.750	11.950	11.950	1,117,305
2025-12-08	12.100	12.100	11.900	12.050	12.050	754,209
2025-12-05	12.350	12.350	12.000	12.100	12.100	901,195
2025-12-04	12.250	12.300	12.200	12.300	12.300	483,124
2025-12-03	12.500	12.500	12.100	12.250	12.250	1,175,052
2025-12-02	12.550	12.750	12.400	12.450	12.450	1,070,386
2025-12-01	12.450	12.650	12.450	12.550	12.550	810,233
2025-11-28	12.200	12.700	12.200	12.550	12.550	2,397,926
2025-11-27	12.000	12.300	12.000	12.200	12.200	1,293,499
2025-11-26	11.850	12.100	11.850	12.100	12.100	1,493,378
2025-11-25	11.850	11.850	11.700	11.800	11.800	654,322
2025-11-24	11.850	12.100	11.650	11.800	11.800	1,596,112
2025-11-21	11.500	11.900	11.400	11.750	11.750	1,732,277
2025-11-20	11.650	11.850	11.500	11.550	11.550	2,644,103
2025-11-19	12.000	12.000	11.550	11.650	11.650	2,418,200
2025-11-18	12.500	12.550	11.900	11.950	11.950	3,185,627
2025-11-17	13.150	13.150	12.550	12.600	12.600	3,267,122
2025-11-14	12.400	13.350	12.100	13.150	13.150	5,232,141
2025-11-13	12.550	12.700	12.350	12.400	12.400	1,787,927
2025-11-12	12.100	12.550	12.050	12.500	12.500	2,071,658
2025-11-11	11.950	12.100	11.900	12.050	12.050	1,086,976
2025-11-10	12.250	12.250	11.900	11.900	11.900	962,226
2025-11-07	12.100	12.350	12.100	12.300	12.300	1,115,204
2025-11-06	11.900	12.100	11.800	12.100	12.100	1,072,078
2025-11-05	11.800	11.800	11.600	11.750	11.750	1,246,020
2025-11-04	12.300	12.350	11.700	11.900	11.900	2,690,333
2025-11-03	12.600	12.650	12.200	12.300	12.300	1,416,215
2025-10-31	12.850	12.850	12.500	12.500	12.500	1,327,790
2025-10-30	12.700	12.900	12.600	12.750	12.750	1,967,984
2025-10-29	12.800	12.850	12.550	12.700	12.700	2,005,592
2025-10-28	13.050	13.100	12.550	12.750	12.750	2,336,909
2025-10-27	13.350	13.500	12.950	13.050	13.050	3,855,765

← NewerPage 4 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.